Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.75 | 21.75 | 21.46 | 21.56 | 20,057 | -0.13(-0.58%) |
Mar 30, 2015 | 21.59 | 21.75 | 21.51 | 21.69 | 23,230 | +0.26(+1.19%) |
Mar 27, 2015 | 21.52 | 21.59 | 21.28 | 21.43 | 27,554 | -0.03(-0.14%) |
Mar 26, 2015 | 21.42 | 21.51 | 21.07 | 21.46 | 36,238 | -0.09(-0.42%) |
Mar 25, 2015 | 21.77 | 21.82 | 21.35 | 21.55 | 55,378 | -0.24(-1.10%) |
Mar 24, 2015 | 21.66 | 21.81 | 21.65 | 21.79 | 19,718 | +0.12(+0.56%) |
Mar 23, 2015 | 21.66 | 21.96 | 21.56 | 21.67 | 37,321 | -0.04(-0.18%) |
Mar 20, 2015 | 21.56 | 21.85 | 21.44 | 21.71 | 39,184 | +0.35(+1.62%) |
Mar 19, 2015 | 21.45 | 21.62 | 21.31 | 21.36 | 51,758 | -0.03(-0.14%) |
Mar 18, 2015 | 21.38 | 21.61 | 21.23 | 21.39 | 47,871 | -0.08(-0.35%) |
Mar 17, 2015 | 21.63 | 21.69 | 21.43 | 21.47 | 50,633 | -0.10(-0.44%) |
Mar 16, 2015 | 22.13 | 22.33 | 21.57 | 21.57 | 43,310 | -0.56(-2.54%) |
Mar 13, 2015 | 22.26 | 22.40 | 22.06 | 22.13 | 33,149 | +0.04(+0.16%) |
Mar 12, 2015 | 21.57 | 22.41 | 21.57 | 22.09 | 30,452 | +0.42(+1.92%) |
Mar 11, 2015 | 21.62 | 21.98 | 21.45 | 21.68 | 49,313 | +0.19(+0.87%) |
Mar 10, 2015 | 21.56 | 21.60 | 21.43 | 21.49 | 43,148 | -0.14(-0.65%) |
Mar 09, 2015 | 21.78 | 21.78 | 21.23 | 21.63 | 29,883 | -0.06(-0.30%) |
Mar 06, 2015 | 22.05 | 22.05 | 21.65 | 21.69 | 44,512 | -0.28(-1.30%) |
Mar 05, 2015 | 21.60 | 22.29 | 21.55 | 21.98 | 50,772 | +0.50(+2.33%) |
Mar 04, 2015 | 21.46 | 21.48 | 21.28 | 21.48 | 23,796 | +0.08(+0.37%) |
Mar 03, 2015 | 21.26 | 21.42 | 21.12 | 21.40 | 31,298 | -0.02(-0.09%) |
Mar 02, 2015 | 21.20 | 21.42 | 21.15 | 21.42 | 42,037 | +0.28(+1.35%) |
Feb 27, 2015 | 21.32 | 21.32 | 21.01 | 21.13 | 36,473 | -0.08(-0.38%) |
Feb 26, 2015 | 20.88 | 21.21 | 20.88 | 21.21 | 34,668 | +0.20(+0.95%) |
Feb 25, 2015 | 20.84 | 21.09 | 20.77 | 21.01 | 27,414 | +0.07(+0.33%) |
Feb 24, 2015 | 20.69 | 21.06 | 20.57 | 20.94 | 37,579 | +0.33(+1.60%) |
Feb 23, 2015 | 20.22 | 20.69 | 20.16 | 20.61 | 53,193 | +0.52(+2.59%) |
Feb 20, 2015 | 19.75 | 20.15 | 19.68 | 20.09 | 37,865 | +0.35(+1.77%) |
Feb 19, 2015 | 19.85 | 20.03 | 19.74 | 19.74 | 59,145 | -0.18(-0.90%) |
Feb 18, 2015 | 20.11 | 20.27 | 19.90 | 19.92 | 38,480 | -0.12(-0.60%) |
Feb 17, 2015 | 20.15 | 20.36 | 19.98 | 20.04 | 52,504 | -0.04(-0.17%) |
Feb 13, 2015 | 20.22 | 20.08 | 20.08 | 20.08 | 31,632 | -0.13(-0.67%) |
Feb 12, 2015 | 20.33 | 20.44 | 20.13 | 20.21 | 29,626 | -0.10(-0.52%) |
Feb 11, 2015 | 20.12 | 20.46 | 20.00 | 20.32 | 39,789 | +0.29(+1.46%) |
Feb 10, 2015 | 20.10 | 20.39 | 19.90 | 20.03 | 27,398 | -0.12(-0.62%) |
Feb 09, 2015 | 20.03 | 20.45 | 20.01 | 20.15 | 26,781 | +0.07(+0.35%) |
Feb 06, 2015 | 20.54 | 20.62 | 20.08 | 20.08 | 24,624 | -0.45(-2.20%) |
Feb 05, 2015 | 20.21 | 20.79 | 20.21 | 20.53 | 20,913 | +0.38(+1.88%) |
Feb 04, 2015 | 20.38 | 20.57 | 20.16 | 20.16 | 35,343 | -0.25(-1.22%) |
Feb 03, 2015 | 20.47 | 20.78 | 20.29 | 20.40 | 37,285 | -0.01(-0.07%) |
Feb 02, 2015 | 20.69 | 20.73 | 20.42 | 20.42 | 33,270 | -0.28(-1.37%) |
Jan 30, 2015 | 20.56 | 20.79 | 20.34 | 20.70 | 19,681 | +0.07(+0.33%) |
Jan 29, 2015 | 20.34 | 20.67 | 20.15 | 20.63 | 45,469 | +0.28(+1.40%) |
Jan 28, 2015 | 20.34 | 20.42 | 20.27 | 20.35 | 28,908 | -0.04(-0.20%) |
Jan 27, 2015 | 20.24 | 20.42 | 20.20 | 20.39 | 59,314 | +0.05(+0.27%) |
Jan 26, 2015 | 20.29 | 20.37 | 20.17 | 20.34 | 45,795 | +0.11(+0.56%) |
Jan 23, 2015 | 20.04 | 20.29 | 19.94 | 20.22 | 38,473 | +0.13(+0.65%) |
Jan 22, 2015 | 20.24 | 20.24 | 19.48 | 20.09 | 82,236 | +0.03(+0.17%) |
Jan 21, 2015 | 20.07 | 20.23 | 19.96 | 20.06 | 64,173 | -0.04(-0.20%) |
Jan 20, 2015 | 20.19 | 20.29 | 20.06 | 20.10 | 62,125 | -0.05(-0.25%) |
Jan 16, 2015 | 20.32 | 20.40 | 20.06 | 20.15 | 57,925 | +0.00(+0.00%) |
Jan 15, 2015 | 20.19 | 20.39 | 20.10 | 20.15 | 28,612 | -0.00(-0.02%) |
Jan 14, 2015 | 20.13 | 20.79 | 20.13 | 20.15 | 54,025 | -0.01(-0.07%) |
Jan 13, 2015 | 20.15 | 20.78 | 20.15 | 20.17 | 63,206 | +0.15(+0.76%) |
Jan 12, 2015 | 20.93 | 20.93 | 19.94 | 20.01 | 55,565 | -0.90(-4.29%) |
Jan 09, 2015 | 20.81 | 20.97 | 20.56 | 20.91 | 18,916 | +0.20(+0.96%) |
Jan 08, 2015 | 20.81 | 20.81 | 20.36 | 20.71 | 28,889 | +0.18(+0.87%) |
Jan 07, 2015 | 20.33 | 20.78 | 20.22 | 20.53 | 40,968 | +0.33(+1.62%) |
Jan 06, 2015 | 20.27 | 21.00 | 20.07 | 20.21 | 37,311 | -0.04(-0.20%) |
Jan 05, 2015 | 20.86 | 20.86 | 20.06 | 20.25 | 58,968 | -0.67(-3.22%) |