Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.95 | 22.99 | 22.93 | 22.97 | 105,839 | +0.03(+0.14%) |
Mar 30, 2015 | 22.95 | 22.95 | 22.93 | 22.94 | 71,741 | +0.00(+0.02%) |
Mar 27, 2015 | 22.89 | 22.94 | 22.89 | 22.94 | 122,138 | +0.05(+0.24%) |
Mar 26, 2015 | 22.90 | 22.92 | 22.87 | 22.88 | 84,293 | -0.09(-0.38%) |
Mar 25, 2015 | 23.04 | 23.04 | 22.95 | 22.97 | 121,917 | -0.05(-0.21%) |
Mar 24, 2015 | 22.97 | 23.02 | 22.95 | 23.02 | 227,461 | +0.08(+0.36%) |
Mar 23, 2015 | 22.94 | 22.95 | 22.92 | 22.93 | 92,165 | -0.01(-0.02%) |
Mar 20, 2015 | 22.91 | 22.94 | 22.90 | 22.94 | 96,991 | +0.10(+0.43%) |
Mar 19, 2015 | 22.87 | 22.90 | 22.83 | 22.84 | 192,075 | -0.10(-0.42%) |
Mar 18, 2015 | 22.82 | 22.94 | 22.77 | 22.94 | 137,154 | +0.15(+0.65%) |
Mar 17, 2015 | 22.80 | 22.81 | 22.77 | 22.79 | 107,256 | +0.02(+0.07%) |
Mar 16, 2015 | 22.78 | 22.79 | 22.75 | 22.78 | 78,097 | +0.07(+0.29%) |
Mar 13, 2015 | 22.74 | 22.76 | 22.71 | 22.71 | 81,855 | -0.04(-0.15%) |
Mar 12, 2015 | 22.77 | 22.78 | 22.74 | 22.74 | 151,101 | +0.01(+0.06%) |
Mar 11, 2015 | 22.74 | 22.76 | 22.71 | 22.73 | 127,171 | +0.01(+0.06%) |
Mar 10, 2015 | 22.70 | 22.74 | 22.69 | 22.72 | 1,205,509 | +0.02(+0.10%) |
Mar 09, 2015 | 22.69 | 22.72 | 22.68 | 22.69 | 112,992 | +0.04(+0.19%) |
Mar 06, 2015 | 22.68 | 22.68 | 22.61 | 22.65 | 225,903 | -0.11(-0.50%) |
Mar 05, 2015 | 22.70 | 22.77 | 22.70 | 22.76 | 103,788 | +0.04(+0.17%) |
Mar 04, 2015 | 22.77 | 22.72 | 22.72 | 22.72 | 59,285 | +0.00(+0.02%) |
Mar 03, 2015 | 22.78 | 22.78 | 22.72 | 22.72 | 122,020 | -0.03(-0.12%) |
Mar 02, 2015 | 22.88 | 22.88 | 22.75 | 22.75 | 1,515,899 | -0.12(-0.51%) |
Feb 27, 2015 | 22.83 | 22.88 | 22.82 | 22.87 | 90,839 | +0.04(+0.19%) |
Feb 26, 2015 | 22.88 | 22.90 | 22.82 | 22.82 | 85,697 | -0.07(-0.31%) |
Feb 25, 2015 | 22.85 | 22.92 | 22.85 | 22.89 | 181,125 | +0.00(+0.02%) |
Feb 24, 2015 | 22.80 | 22.90 | 22.76 | 22.89 | 112,670 | +0.09(+0.41%) |
Feb 23, 2015 | 22.75 | 22.81 | 22.75 | 22.80 | 224,101 | +0.05(+0.24%) |
Feb 20, 2015 | 22.76 | 22.81 | 22.72 | 22.74 | 103,776 | -0.01(-0.03%) |
Feb 19, 2015 | 22.78 | 22.80 | 22.73 | 22.75 | 84,954 | -0.03(-0.14%) |
Feb 18, 2015 | 22.71 | 22.81 | 22.70 | 22.78 | 139,160 | +0.09(+0.38%) |
Feb 17, 2015 | 22.78 | 22.79 | 22.69 | 22.69 | 253,402 | -0.08(-0.36%) |
Feb 13, 2015 | 22.85 | 22.78 | 22.78 | 22.78 | 134,774 | -0.04(-0.17%) |
Feb 12, 2015 | 22.84 | 22.86 | 22.81 | 22.81 | 136,006 | -0.02(-0.07%) |
Feb 11, 2015 | 22.85 | 22.87 | 22.80 | 22.83 | 77,737 | -0.01(-0.03%) |
Feb 10, 2015 | 22.84 | 22.86 | 22.80 | 22.84 | 325,748 | -0.01(-0.05%) |
Feb 09, 2015 | 22.87 | 22.89 | 22.83 | 22.85 | 144,193 | +0.00(+0.02%) |
Feb 06, 2015 | 22.92 | 22.95 | 22.85 | 22.85 | 332,165 | -0.14(-0.59%) |
Feb 05, 2015 | 22.95 | 23.00 | 22.95 | 22.98 | 223,921 | -0.05(-0.20%) |
Feb 04, 2015 | 22.99 | 23.05 | 22.95 | 23.03 | 172,082 | +0.03(+0.14%) |
Feb 03, 2015 | 23.08 | 23.08 | 23.00 | 23.00 | 96,793 | -0.09(-0.40%) |
Feb 02, 2015 | 23.13 | 23.13 | 23.05 | 23.09 | 90,728 | -0.00(-0.02%) |
Jan 30, 2015 | 23.07 | 23.11 | 23.05 | 23.09 | 345,352 | +0.10(+0.46%) |
Jan 29, 2015 | 23.01 | 23.01 | 22.97 | 22.99 | 133,031 | -0.05(-0.20%) |
Jan 28, 2015 | 22.96 | 23.07 | 22.96 | 23.04 | 86,632 | +0.08(+0.34%) |
Jan 27, 2015 | 22.99 | 23.03 | 22.94 | 22.96 | 583,100 | +0.02(+0.07%) |
Jan 26, 2015 | 22.94 | 22.97 | 22.92 | 22.94 | 908,269 | -0.02(-0.07%) |
Jan 23, 2015 | 22.94 | 22.97 | 22.92 | 22.96 | 129,423 | +0.08(+0.34%) |
Jan 22, 2015 | 22.89 | 22.90 | 22.87 | 22.88 | 81,129 | -0.02(-0.08%) |
Jan 21, 2015 | 22.97 | 22.97 | 22.88 | 22.90 | 135,276 | -0.07(-0.29%) |
Jan 20, 2015 | 22.97 | 22.98 | 22.94 | 22.97 | 196,871 | +0.03(+0.14%) |
Jan 16, 2015 | 22.95 | 22.97 | 22.90 | 22.94 | 191,482 | -0.07(-0.32%) |
Jan 15, 2015 | 22.93 | 23.02 | 22.93 | 23.01 | 135,415 | +0.08(+0.34%) |
Jan 14, 2015 | 22.99 | 23.01 | 22.92 | 22.93 | 645,458 | +0.02(+0.09%) |
Jan 13, 2015 | 22.89 | 22.96 | 22.85 | 22.91 | 566,392 | -0.00(-0.01%) |
Jan 12, 2015 | 22.87 | 22.94 | 22.85 | 22.91 | 1,783,398 | +0.09(+0.40%) |
Jan 09, 2015 | 22.77 | 22.86 | 22.77 | 22.82 | 89,559 | +0.06(+0.24%) |
Jan 08, 2015 | 22.80 | 22.81 | 22.75 | 22.77 | 92,270 | -0.04(-0.19%) |
Jan 07, 2015 | 22.78 | 22.86 | 22.77 | 22.81 | 328,013 | +0.00(+0.02%) |
Jan 06, 2015 | 22.83 | 22.89 | 22.78 | 22.80 | 211,205 | +0.04(+0.19%) |
Jan 05, 2015 | 22.70 | 22.77 | 22.70 | 22.76 | 34,423 | +0.07(+0.29%) |