Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.63 | 24.71 | 24.52 | 24.53 | 517,999 | -0.22(-0.89%) |
Mar 30, 2015 | 24.63 | 24.76 | 24.62 | 24.75 | 1,881,648 | +0.29(+1.18%) |
Mar 27, 2015 | 24.38 | 24.53 | 24.28 | 24.46 | 506,968 | +0.05(+0.22%) |
Mar 26, 2015 | 24.25 | 24.51 | 24.13 | 24.41 | 1,638,884 | +0.02(+0.09%) |
Mar 25, 2015 | 25.16 | 25.16 | 24.38 | 24.38 | 1,016,983 | -0.72(-2.87%) |
Mar 24, 2015 | 25.18 | 25.28 | 25.10 | 25.11 | 471,401 | -0.07(-0.30%) |
Mar 23, 2015 | 25.19 | 25.29 | 25.18 | 25.18 | 474,469 | +0.03(+0.11%) |
Mar 20, 2015 | 25.15 | 25.29 | 25.15 | 25.15 | 468,995 | +0.14(+0.58%) |
Mar 19, 2015 | 25.06 | 25.13 | 25.01 | 25.01 | 675,133 | -0.05(-0.19%) |
Mar 18, 2015 | 24.71 | 25.16 | 24.63 | 25.05 | 1,018,732 | +0.30(+1.21%) |
Mar 17, 2015 | 24.68 | 24.80 | 24.61 | 24.75 | 635,817 | +0.07(+0.28%) |
Mar 16, 2015 | 24.49 | 24.70 | 24.46 | 24.68 | 1,858,630 | +0.29(+1.19%) |
Mar 13, 2015 | 24.49 | 24.55 | 24.25 | 24.39 | 629,064 | -0.12(-0.49%) |
Mar 12, 2015 | 24.35 | 24.53 | 24.29 | 24.51 | 831,471 | +0.09(+0.38%) |
Mar 11, 2015 | 24.63 | 24.66 | 24.39 | 24.42 | 509,662 | -0.14(-0.57%) |
Mar 10, 2015 | 24.92 | 24.94 | 24.56 | 24.56 | 798,925 | -0.52(-2.05%) |
Mar 09, 2015 | 25.01 | 25.19 | 24.97 | 25.08 | 1,548,632 | +0.11(+0.45%) |
Mar 06, 2015 | 25.25 | 25.30 | 24.92 | 24.96 | 2,829,809 | -0.27(-1.08%) |
Mar 05, 2015 | 25.32 | 25.34 | 25.15 | 25.24 | 765,332 | -0.05(-0.20%) |
Mar 04, 2015 | 25.31 | 25.32 | 25.15 | 25.29 | 1,124,638 | -0.10(-0.38%) |
Mar 03, 2015 | 25.52 | 25.53 | 25.29 | 25.38 | 2,590,511 | -0.20(-0.79%) |
Mar 02, 2015 | 25.39 | 25.59 | 25.37 | 25.59 | 4,057,427 | +0.23(+0.92%) |
Feb 27, 2015 | 25.46 | 25.50 | 25.32 | 25.35 | 429,082 | -0.13(-0.49%) |
Feb 26, 2015 | 25.36 | 25.51 | 25.32 | 25.48 | 812,426 | +0.18(+0.73%) |
Feb 25, 2015 | 25.39 | 25.41 | 25.22 | 25.29 | 480,964 | -0.18(-0.71%) |
Feb 24, 2015 | 25.40 | 25.51 | 25.26 | 25.48 | 634,449 | +0.06(+0.24%) |
Feb 23, 2015 | 25.42 | 25.42 | 25.28 | 25.42 | 2,265,296 | +0.01(+0.06%) |
Feb 20, 2015 | 25.26 | 25.42 | 25.14 | 25.40 | 1,740,652 | +0.15(+0.58%) |
Feb 19, 2015 | 25.11 | 25.29 | 25.08 | 25.25 | 552,247 | +0.10(+0.42%) |
Feb 18, 2015 | 25.07 | 25.16 | 25.05 | 25.15 | 1,391,424 | +0.05(+0.19%) |
Feb 17, 2015 | 25.10 | 25.11 | 25.03 | 25.10 | 2,324,776 | +0.00(+0.02%) |
Feb 13, 2015 | 24.95 | 25.10 | 25.10 | 25.10 | 1,108,176 | +0.22(+0.88%) |
Feb 12, 2015 | 24.67 | 24.88 | 24.65 | 24.88 | 885,524 | +0.40(+1.65%) |
Feb 11, 2015 | 24.40 | 24.54 | 24.37 | 24.48 | 7,428,772 | +0.09(+0.37%) |
Feb 10, 2015 | 24.13 | 24.40 | 24.07 | 24.39 | 5,111,580 | +0.41(+1.69%) |
Feb 09, 2015 | 23.94 | 24.08 | 23.92 | 23.98 | 7,561,092 | -0.04(-0.16%) |
Feb 06, 2015 | 24.16 | 24.27 | 23.95 | 24.02 | 1,872,569 | -0.09(-0.39%) |
Feb 05, 2015 | 24.02 | 24.13 | 23.92 | 24.11 | 1,273,085 | +0.21(+0.86%) |
Feb 04, 2015 | 23.80 | 24.06 | 23.80 | 23.91 | 1,435,515 | +0.04(+0.16%) |
Feb 03, 2015 | 23.66 | 23.88 | 23.60 | 23.87 | 1,694,291 | +0.26(+1.10%) |
Feb 02, 2015 | 23.44 | 23.62 | 23.07 | 23.61 | 55,897,984 | +0.22(+0.93%) |
Jan 30, 2015 | 23.64 | 23.70 | 23.37 | 23.39 | 1,400,193 | -0.38(-1.60%) |
Jan 29, 2015 | 23.52 | 23.82 | 23.34 | 23.77 | 2,164,689 | +0.24(+1.02%) |
Jan 28, 2015 | 24.02 | 24.10 | 23.53 | 23.53 | 3,762,419 | -0.02(-0.08%) |
Jan 27, 2015 | 23.88 | 23.88 | 23.46 | 23.55 | 6,943,392 | -0.79(-3.25%) |
Jan 26, 2015 | 24.42 | 24.42 | 24.25 | 24.34 | 1,046,679 | -0.07(-0.31%) |
Jan 23, 2015 | 24.35 | 24.52 | 24.29 | 24.42 | 8,026,711 | +0.04(+0.18%) |
Jan 22, 2015 | 23.98 | 24.38 | 23.80 | 24.37 | 2,119,564 | +0.49(+2.06%) |
Jan 21, 2015 | 23.74 | 23.97 | 23.66 | 23.88 | 3,052,032 | +0.05(+0.21%) |
Jan 20, 2015 | 23.70 | 23.89 | 23.50 | 23.83 | 8,303,918 | +0.20(+0.86%) |
Jan 16, 2015 | 23.35 | 23.64 | 23.30 | 23.63 | 4,840,277 | +0.20(+0.85%) |
Jan 15, 2015 | 23.87 | 23.87 | 23.38 | 23.43 | 1,072,326 | -0.35(-1.47%) |
Jan 14, 2015 | 23.67 | 23.90 | 23.55 | 23.78 | 1,388,648 | -0.13(-0.53%) |
Jan 13, 2015 | 24.15 | 24.46 | 23.72 | 23.91 | 2,179,169 | -0.00(-0.02%) |
Jan 12, 2015 | 24.30 | 24.30 | 23.85 | 23.91 | 1,910,349 | -0.33(-1.37%) |
Jan 09, 2015 | 24.40 | 24.46 | 24.05 | 24.24 | 1,128,949 | -0.09(-0.38%) |
Jan 08, 2015 | 23.90 | 24.37 | 23.90 | 24.33 | 1,406,019 | +0.59(+2.49%) |
Jan 07, 2015 | 23.70 | 23.84 | 23.60 | 23.74 | 1,137,131 | +0.20(+0.84%) |
Jan 06, 2015 | 23.90 | 23.94 | 23.44 | 23.54 | 2,686,326 | -0.32(-1.36%) |
Jan 05, 2015 | 24.13 | 24.21 | 23.81 | 23.87 | 2,181,601 | -0.39(-1.60%) |