Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.03 | 20.21 | 19.92 | 20.04 | 15,477,842 | -0.19(-0.92%) |
Mar 30, 2015 | 20.41 | 20.51 | 20.09 | 20.22 | 21,797,276 | -0.05(-0.26%) |
Mar 27, 2015 | 19.99 | 20.38 | 19.81 | 20.28 | 22,684,364 | +0.38(+1.92%) |
Mar 26, 2015 | 19.76 | 20.32 | 19.36 | 19.89 | 39,036,676 | -0.20(-0.99%) |
Mar 25, 2015 | 21.21 | 21.27 | 19.98 | 20.09 | 28,978,512 | -1.13(-5.31%) |
Mar 24, 2015 | 21.32 | 21.55 | 21.17 | 21.22 | 13,324,976 | -0.07(-0.31%) |
Mar 23, 2015 | 21.44 | 21.72 | 21.28 | 21.29 | 12,880,640 | -0.13(-0.62%) |
Mar 20, 2015 | 21.53 | 21.59 | 21.40 | 21.42 | 19,531,214 | +0.04(+0.17%) |
Mar 19, 2015 | 21.64 | 21.64 | 21.29 | 21.39 | 10,920,012 | -0.25(-1.17%) |
Mar 18, 2015 | 21.38 | 21.67 | 20.87 | 21.64 | 25,917,142 | +0.14(+0.66%) |
Mar 17, 2015 | 21.67 | 21.75 | 21.44 | 21.50 | 14,606,302 | -0.32(-1.49%) |
Mar 16, 2015 | 21.62 | 21.84 | 21.48 | 21.82 | 14,574,645 | +0.29(+1.36%) |
Mar 13, 2015 | 21.30 | 21.60 | 21.25 | 21.53 | 16,703,132 | +0.42(+1.98%) |
Mar 12, 2015 | 20.73 | 21.12 | 20.63 | 21.11 | 16,113,326 | +0.28(+1.34%) |
Mar 11, 2015 | 21.00 | 21.16 | 20.81 | 20.83 | 18,283,772 | -0.05(-0.23%) |
Mar 10, 2015 | 21.26 | 21.36 | 20.85 | 20.88 | 13,085,697 | -0.52(-2.41%) |
Mar 09, 2015 | 21.14 | 21.48 | 21.14 | 21.40 | 11,174,140 | +0.16(+0.75%) |
Mar 06, 2015 | 21.41 | 21.50 | 21.00 | 21.24 | 20,316,550 | -0.24(-1.12%) |
Mar 05, 2015 | 21.57 | 21.63 | 21.38 | 21.48 | 11,312,700 | -0.08(-0.37%) |
Mar 04, 2015 | 21.71 | 21.75 | 21.28 | 21.56 | 14,016,244 | -0.19(-0.88%) |
Mar 03, 2015 | 22.61 | 22.62 | 21.72 | 21.75 | 21,381,148 | -1.02(-4.47%) |
Mar 02, 2015 | 22.15 | 22.77 | 22.15 | 22.76 | 19,243,430 | +0.52(+2.32%) |
Feb 27, 2015 | 22.10 | 22.43 | 21.97 | 22.25 | 14,968,582 | +0.12(+0.56%) |
Feb 26, 2015 | 22.25 | 22.25 | 21.72 | 22.12 | 24,029,014 | -0.17(-0.76%) |
Feb 25, 2015 | 22.42 | 22.55 | 22.12 | 22.29 | 13,221,185 | -0.23(-1.03%) |
Feb 24, 2015 | 22.19 | 22.55 | 22.11 | 22.52 | 15,059,475 | +0.40(+1.81%) |
Feb 23, 2015 | 22.25 | 22.43 | 21.98 | 22.12 | 15,990,705 | -0.20(-0.88%) |
Feb 20, 2015 | 22.13 | 22.71 | 22.03 | 22.32 | 26,522,186 | +0.18(+0.80%) |
Feb 19, 2015 | 21.32 | 22.55 | 21.32 | 22.14 | 32,903,984 | +0.74(+3.44%) |
Feb 18, 2015 | 21.40 | 21.53 | 21.23 | 21.40 | 12,869,090 | -0.03(-0.12%) |
Feb 17, 2015 | 21.31 | 21.60 | 21.22 | 21.43 | 14,579,385 | +0.01(+0.04%) |
Feb 13, 2015 | 21.38 | 21.42 | 21.42 | 21.42 | 14,613,540 | +0.07(+0.33%) |
Feb 12, 2015 | 20.92 | 21.50 | 20.86 | 21.35 | 22,406,356 | -0.11(-0.49%) |
Feb 11, 2015 | 21.47 | 21.54 | 21.22 | 21.46 | 16,847,166 | -0.02(-0.08%) |
Feb 10, 2015 | 20.96 | 21.50 | 20.77 | 21.47 | 12,595,034 | +0.68(+3.27%) |
Feb 09, 2015 | 21.23 | 21.27 | 20.77 | 20.79 | 13,248,804 | -0.64(-2.99%) |
Feb 06, 2015 | 21.28 | 21.82 | 21.17 | 21.44 | 19,105,994 | +0.24(+1.15%) |
Feb 05, 2015 | 20.90 | 21.27 | 20.67 | 21.19 | 14,932,138 | +0.30(+1.44%) |
Feb 04, 2015 | 20.75 | 21.09 | 20.73 | 20.89 | 16,547,699 | +0.15(+0.73%) |
Feb 03, 2015 | 20.23 | 20.76 | 20.19 | 20.74 | 13,353,492 | +0.53(+2.60%) |
Feb 02, 2015 | 20.27 | 20.34 | 19.71 | 20.21 | 16,000,299 | +0.01(+0.07%) |
Jan 30, 2015 | 20.69 | 20.81 | 20.16 | 20.20 | 14,782,255 | -0.69(-3.30%) |
Jan 29, 2015 | 20.67 | 20.98 | 20.40 | 20.89 | 9,631,646 | +0.22(+1.05%) |
Jan 28, 2015 | 21.03 | 21.40 | 20.65 | 20.67 | 12,259,279 | -0.17(-0.83%) |
Jan 27, 2015 | 21.10 | 21.22 | 20.70 | 20.85 | 15,178,840 | -0.59(-2.76%) |
Jan 26, 2015 | 21.32 | 21.49 | 21.06 | 21.44 | 8,804,974 | +0.11(+0.54%) |
Jan 23, 2015 | 21.69 | 21.69 | 21.20 | 21.32 | 14,945,199 | -0.45(-2.07%) |
Jan 22, 2015 | 21.49 | 21.78 | 21.02 | 21.78 | 14,181,982 | +0.27(+1.23%) |
Jan 21, 2015 | 21.01 | 21.67 | 20.91 | 21.51 | 14,818,664 | +0.61(+2.92%) |
Jan 20, 2015 | 20.86 | 21.02 | 20.61 | 20.90 | 15,473,236 | +0.14(+0.68%) |
Jan 16, 2015 | 20.53 | 20.79 | 20.24 | 20.76 | 18,918,928 | +0.13(+0.62%) |
Jan 15, 2015 | 20.85 | 20.98 | 20.56 | 20.63 | 29,992,194 | +0.27(+1.33%) |
Jan 14, 2015 | 20.35 | 20.63 | 20.21 | 20.36 | 24,822,290 | -0.27(-1.33%) |
Jan 13, 2015 | 21.14 | 21.47 | 20.53 | 20.63 | 16,302,728 | -0.29(-1.39%) |
Jan 12, 2015 | 21.47 | 21.47 | 20.80 | 20.93 | 14,224,935 | -0.51(-2.39%) |
Jan 09, 2015 | 21.32 | 21.53 | 21.14 | 21.44 | 9,878,413 | +0.02(+0.10%) |
Jan 08, 2015 | 20.95 | 21.51 | 20.94 | 21.42 | 18,877,810 | +0.66(+3.20%) |
Jan 07, 2015 | 20.67 | 20.82 | 20.42 | 20.75 | 17,762,412 | +0.19(+0.92%) |
Jan 06, 2015 | 21.34 | 21.49 | 20.55 | 20.56 | 22,255,856 | -0.80(-3.77%) |
Jan 05, 2015 | 21.89 | 22.02 | 21.36 | 21.37 | 12,911,425 | -0.71(-3.21%) |