Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.58 | 24.30 | 23.58 | 24.11 | 4,427,933 | +0.54(+2.30%) |
Mar 30, 2015 | 23.40 | 23.71 | 23.40 | 23.56 | 2,988,835 | +0.20(+0.87%) |
Mar 27, 2015 | 22.64 | 23.49 | 22.64 | 23.36 | 3,109,851 | +0.60(+2.65%) |
Mar 26, 2015 | 22.25 | 22.83 | 22.06 | 22.76 | 6,476,462 | +0.46(+2.07%) |
Mar 25, 2015 | 22.88 | 22.92 | 22.29 | 22.30 | 2,781,732 | -0.52(-2.27%) |
Mar 24, 2015 | 22.91 | 23.03 | 22.80 | 22.81 | 4,657,873 | -0.12(-0.53%) |
Mar 23, 2015 | 23.01 | 23.20 | 22.93 | 22.94 | 3,119,405 | -0.10(-0.45%) |
Mar 20, 2015 | 22.96 | 23.10 | 22.84 | 23.04 | 4,661,998 | +0.19(+0.83%) |
Mar 19, 2015 | 22.81 | 23.19 | 22.66 | 22.85 | 3,214,393 | -0.08(-0.33%) |
Mar 18, 2015 | 23.13 | 23.20 | 22.88 | 22.93 | 3,920,048 | -0.29(-1.24%) |
Mar 17, 2015 | 23.25 | 23.30 | 23.03 | 23.22 | 2,034,919 | -0.08(-0.34%) |
Mar 16, 2015 | 23.13 | 23.64 | 23.09 | 23.30 | 3,689,681 | +0.26(+1.15%) |
Mar 13, 2015 | 23.01 | 23.16 | 22.80 | 23.03 | 1,865,825 | -0.05(-0.20%) |
Mar 12, 2015 | 22.91 | 23.24 | 22.79 | 23.08 | 3,024,961 | +0.30(+1.33%) |
Mar 11, 2015 | 22.58 | 22.85 | 22.41 | 22.78 | 5,006,045 | +0.31(+1.39%) |
Mar 10, 2015 | 22.40 | 22.71 | 22.30 | 22.47 | 3,986,341 | -0.15(-0.67%) |
Mar 09, 2015 | 22.46 | 22.64 | 22.13 | 22.62 | 3,074,479 | +0.14(+0.63%) |
Mar 06, 2015 | 22.65 | 22.84 | 22.35 | 22.48 | 3,359,636 | -0.30(-1.33%) |
Mar 05, 2015 | 22.81 | 22.84 | 22.43 | 22.78 | 2,618,305 | +0.11(+0.50%) |
Mar 04, 2015 | 23.03 | 23.18 | 22.66 | 22.66 | 3,329,982 | -0.84(-3.59%) |
Mar 03, 2015 | 23.42 | 23.57 | 23.22 | 23.51 | 3,088,343 | +0.10(+0.44%) |
Mar 02, 2015 | 23.20 | 23.42 | 23.12 | 23.40 | 3,118,115 | +0.23(+0.98%) |
Feb 27, 2015 | 23.30 | 23.41 | 22.95 | 23.18 | 5,747,274 | -0.19(-0.83%) |
Feb 26, 2015 | 22.73 | 23.55 | 21.60 | 23.37 | 16,214,377 | -2.90(-11.02%) |
Feb 25, 2015 | 25.85 | 26.32 | 25.73 | 26.27 | 1,570,938 | +0.46(+1.79%) |
Feb 24, 2015 | 25.73 | 25.84 | 25.44 | 25.80 | 1,870,572 | +0.11(+0.44%) |
Feb 23, 2015 | 25.74 | 25.93 | 25.63 | 25.69 | 1,969,017 | -0.13(-0.51%) |
Feb 20, 2015 | 25.80 | 25.87 | 25.46 | 25.82 | 1,818,607 | +0.07(+0.26%) |
Feb 19, 2015 | 25.71 | 25.83 | 25.52 | 25.76 | 1,752,134 | +0.06(+0.22%) |
Feb 18, 2015 | 25.79 | 25.90 | 25.53 | 25.70 | 1,773,586 | -0.17(-0.66%) |
Feb 17, 2015 | 25.74 | 25.96 | 25.63 | 25.87 | 1,297,582 | +0.20(+0.77%) |
Feb 13, 2015 | 25.54 | 25.67 | 25.67 | 25.67 | 1,153,052 | +0.09(+0.37%) |
Feb 12, 2015 | 25.64 | 25.77 | 25.48 | 25.58 | 1,277,204 | -0.02(-0.09%) |
Feb 11, 2015 | 25.81 | 25.93 | 25.45 | 25.60 | 1,440,338 | -0.19(-0.75%) |
Feb 10, 2015 | 25.77 | 25.81 | 25.46 | 25.80 | 902,557 | +0.28(+1.11%) |
Feb 09, 2015 | 25.48 | 25.70 | 25.28 | 25.51 | 2,775,974 | +0.03(+0.11%) |
Feb 06, 2015 | 25.37 | 25.79 | 25.18 | 25.48 | 1,733,887 | +0.33(+1.31%) |
Feb 05, 2015 | 25.25 | 25.48 | 24.92 | 25.15 | 2,475,031 | +0.08(+0.34%) |
Feb 04, 2015 | 24.52 | 25.33 | 24.06 | 25.07 | 1,612,411 | -0.25(-1.01%) |
Feb 03, 2015 | 24.90 | 25.36 | 24.89 | 25.32 | 1,208,523 | +0.53(+2.15%) |
Feb 02, 2015 | 24.39 | 24.82 | 24.22 | 24.79 | 1,861,224 | +0.45(+1.84%) |
Jan 30, 2015 | 24.66 | 24.77 | 24.28 | 24.34 | 1,775,031 | -0.38(-1.53%) |
Jan 29, 2015 | 24.61 | 24.76 | 24.28 | 24.72 | 1,354,768 | +0.26(+1.08%) |
Jan 28, 2015 | 25.44 | 25.46 | 24.37 | 24.46 | 1,449,757 | -0.86(-3.39%) |
Jan 27, 2015 | 25.30 | 25.63 | 25.18 | 25.31 | 868,770 | -0.41(-1.61%) |
Jan 26, 2015 | 25.50 | 25.74 | 25.34 | 25.73 | 1,156,363 | +0.28(+1.11%) |
Jan 23, 2015 | 25.27 | 25.50 | 25.15 | 25.45 | 1,108,628 | +0.08(+0.33%) |
Jan 22, 2015 | 24.95 | 25.46 | 24.78 | 25.36 | 1,541,640 | +0.57(+2.28%) |
Jan 21, 2015 | 24.23 | 24.87 | 24.04 | 24.80 | 1,724,733 | +0.60(+2.50%) |
Jan 20, 2015 | 24.24 | 24.51 | 24.03 | 24.19 | 1,943,634 | +0.02(+0.08%) |
Jan 16, 2015 | 23.87 | 24.19 | 23.69 | 24.17 | 1,534,550 | +0.33(+1.38%) |
Jan 15, 2015 | 24.73 | 24.97 | 23.81 | 23.84 | 1,692,080 | -0.87(-3.53%) |
Jan 14, 2015 | 24.76 | 24.97 | 24.48 | 24.72 | 1,124,408 | -0.40(-1.60%) |
Jan 13, 2015 | 25.52 | 25.77 | 24.82 | 25.12 | 885,938 | -0.25(-1.00%) |
Jan 12, 2015 | 25.86 | 26.05 | 25.26 | 25.37 | 1,204,255 | -0.46(-1.79%) |
Jan 09, 2015 | 26.11 | 26.21 | 25.63 | 25.83 | 1,095,430 | -0.22(-0.83%) |
Jan 08, 2015 | 25.95 | 26.27 | 25.89 | 26.05 | 1,640,983 | +0.27(+1.06%) |
Jan 07, 2015 | 25.71 | 25.80 | 25.38 | 25.78 | 1,016,017 | +0.36(+1.41%) |
Jan 06, 2015 | 25.90 | 26.08 | 25.20 | 25.42 | 1,159,248 | -0.46(-1.77%) |
Jan 05, 2015 | 25.99 | 26.22 | 25.65 | 25.88 | 1,091,087 | -0.33(-1.24%) |