Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.35 | 22.47 | 22.13 | 22.14 | 243,599 | -0.20(-0.90%) |
Mar 30, 2015 | 22.29 | 22.45 | 22.28 | 22.34 | 197,086 | +0.02(+0.09%) |
Mar 27, 2015 | 22.35 | 22.41 | 22.31 | 22.32 | 142,560 | -0.07(-0.31%) |
Mar 26, 2015 | 22.58 | 22.61 | 22.38 | 22.39 | 176,983 | -0.16(-0.71%) |
Mar 25, 2015 | 22.63 | 22.66 | 22.54 | 22.55 | 225,843 | -0.06(-0.27%) |
Mar 24, 2015 | 22.58 | 22.63 | 22.50 | 22.61 | 240,871 | -0.13(-0.57%) |
Mar 23, 2015 | 22.65 | 22.75 | 22.63 | 22.74 | 308,490 | +0.19(+0.84%) |
Mar 20, 2015 | 22.35 | 22.59 | 22.35 | 22.55 | 263,579 | +0.29(+1.30%) |
Mar 19, 2015 | 22.39 | 22.40 | 22.20 | 22.26 | 186,999 | -0.09(-0.40%) |
Mar 18, 2015 | 22.10 | 22.37 | 22.00 | 22.35 | 2,806,070 | +0.27(+1.22%) |
Mar 17, 2015 | 22.14 | 22.20 | 22.05 | 22.08 | 200,645 | -0.18(-0.81%) |
Mar 16, 2015 | 22.16 | 22.28 | 22.10 | 22.26 | 185,704 | +0.19(+0.86%) |
Mar 13, 2015 | 22.34 | 22.34 | 22.03 | 22.07 | 260,283 | -0.34(-1.52%) |
Mar 12, 2015 | 22.45 | 22.49 | 22.27 | 22.41 | 177,956 | +0.00(+0.00%) |
Mar 11, 2015 | 22.48 | 22.53 | 22.39 | 22.41 | 109,256 | -0.04(-0.18%) |
Mar 10, 2015 | 22.46 | 22.50 | 22.40 | 22.45 | 358,367 | -0.13(-0.58%) |
Mar 09, 2015 | 22.64 | 22.68 | 22.56 | 22.58 | 138,537 | -0.01(-0.04%) |
Mar 06, 2015 | 22.53 | 22.61 | 22.48 | 22.59 | 364,622 | -0.01(-0.04%) |
Mar 05, 2015 | 22.79 | 22.79 | 22.58 | 22.60 | 178,696 | -0.15(-0.66%) |
Mar 04, 2015 | 22.58 | 22.80 | 22.51 | 22.75 | 298,512 | +0.04(+0.18%) |
Mar 03, 2015 | 22.83 | 22.86 | 22.67 | 22.71 | 540,833 | -0.17(-0.74%) |
Mar 02, 2015 | 23.05 | 23.10 | 22.86 | 22.88 | 304,962 | -0.19(-0.82%) |
Feb 27, 2015 | 22.98 | 23.13 | 22.90 | 23.07 | 181,534 | +0.11(+0.48%) |
Feb 26, 2015 | 22.83 | 22.96 | 22.77 | 22.96 | 312,025 | +0.13(+0.57%) |
Feb 25, 2015 | 22.97 | 23.12 | 22.76 | 22.83 | 641,900 | -0.20(-0.87%) |
Feb 24, 2015 | 23.05 | 23.16 | 23.01 | 23.03 | 279,857 | +0.05(+0.22%) |
Feb 23, 2015 | 23.08 | 23.12 | 22.97 | 22.98 | 251,051 | -0.17(-0.73%) |
Feb 20, 2015 | 23.31 | 23.31 | 23.14 | 23.15 | 191,112 | -0.20(-0.86%) |
Feb 19, 2015 | 23.33 | 23.45 | 23.31 | 23.35 | 153,929 | -0.04(-0.17%) |
Feb 18, 2015 | 23.50 | 23.53 | 23.33 | 23.39 | 194,108 | -0.16(-0.70%) |
Feb 17, 2015 | 23.54 | 23.63 | 23.39 | 23.55 | 226,768 | -0.02(-0.06%) |
Feb 13, 2015 | 23.46 | 23.57 | 23.57 | 23.57 | 253,200 | +0.21(+0.90%) |
Feb 12, 2015 | 23.28 | 23.41 | 23.26 | 23.36 | 181,948 | +0.13(+0.56%) |
Feb 11, 2015 | 23.28 | 23.32 | 23.20 | 23.23 | 117,318 | -0.10(-0.43%) |
Feb 10, 2015 | 23.57 | 23.57 | 23.30 | 23.33 | 386,634 | -0.28(-1.19%) |
Feb 09, 2015 | 23.37 | 23.61 | 23.34 | 23.61 | 583,105 | +0.21(+0.90%) |
Feb 06, 2015 | 23.34 | 23.41 | 23.23 | 23.40 | 306,040 | +0.18(+0.78%) |
Feb 05, 2015 | 23.13 | 23.24 | 23.11 | 23.22 | 215,337 | +0.08(+0.35%) |
Feb 04, 2015 | 23.31 | 23.50 | 23.12 | 23.14 | 428,921 | -0.10(-0.43%) |
Feb 03, 2015 | 23.03 | 23.37 | 23.02 | 23.24 | 1,257,282 | +0.33(+1.44%) |
Feb 02, 2015 | 23.07 | 23.19 | 22.88 | 22.91 | 338,093 | -0.23(-0.99%) |
Jan 30, 2015 | 23.22 | 23.23 | 23.01 | 23.14 | 353,011 | -0.06(-0.26%) |
Jan 29, 2015 | 23.31 | 23.37 | 23.14 | 23.20 | 198,052 | -0.20(-0.85%) |
Jan 28, 2015 | 23.54 | 23.55 | 23.36 | 23.40 | 2,735,642 | -0.12(-0.51%) |
Jan 27, 2015 | 23.54 | 23.61 | 23.44 | 23.52 | 2,805,397 | +0.00(+0.00%) |
Jan 26, 2015 | 23.53 | 23.59 | 23.40 | 23.52 | 646,329 | +0.04(+0.17%) |
Jan 23, 2015 | 23.52 | 23.55 | 23.43 | 23.48 | 772,519 | -0.25(-1.05%) |
Jan 22, 2015 | 23.89 | 23.92 | 23.72 | 23.73 | 226,667 | -0.11(-0.46%) |
Jan 21, 2015 | 24.00 | 24.00 | 23.82 | 23.84 | 222,755 | -0.14(-0.58%) |
Jan 20, 2015 | 24.08 | 24.10 | 23.83 | 23.98 | 317,029 | -0.18(-0.75%) |
Jan 16, 2015 | 24.15 | 24.16 | 24.16 | 24.16 | 242,200 | -0.08(-0.33%) |
Jan 15, 2015 | 24.49 | 24.49 | 24.17 | 24.24 | 237,336 | -0.12(-0.49%) |
Jan 14, 2015 | 24.41 | 24.49 | 24.31 | 24.36 | 260,366 | -0.06(-0.25%) |
Jan 13, 2015 | 24.84 | 24.84 | 24.39 | 24.42 | 363,226 | -0.24(-0.97%) |
Jan 12, 2015 | 24.81 | 24.90 | 24.65 | 24.66 | 324,268 | -0.18(-0.72%) |
Jan 09, 2015 | 24.94 | 24.98 | 24.78 | 24.84 | 1,421,693 | -0.06(-0.24%) |
Jan 08, 2015 | 25.09 | 25.19 | 24.89 | 24.90 | 198,745 | -0.09(-0.36%) |
Jan 07, 2015 | 25.20 | 25.21 | 24.99 | 24.99 | 223,348 | -0.12(-0.48%) |
Jan 06, 2015 | 25.12 | 25.19 | 25.05 | 25.11 | 345,507 | +0.17(+0.68%) |
Jan 05, 2015 | 24.81 | 25.00 | 24.81 | 24.94 | 510,235 | +0.30(+1.22%) |