Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.57 | 21.72 | 21.50 | 21.56 | 508,550 | -0.11(-0.51%) |
Mar 30, 2015 | 22.05 | 22.10 | 21.64 | 21.67 | 259,071 | -0.14(-0.65%) |
Mar 27, 2015 | 22.01 | 22.13 | 21.74 | 21.81 | 1,169,474 | -0.18(-0.83%) |
Mar 26, 2015 | 22.13 | 22.25 | 21.90 | 21.99 | 530,831 | -0.13(-0.59%) |
Mar 25, 2015 | 22.38 | 22.48 | 22.02 | 22.12 | 384,326 | -0.13(-0.59%) |
Mar 24, 2015 | 21.98 | 22.37 | 21.90 | 22.25 | 356,065 | +0.31(+1.41%) |
Mar 23, 2015 | 21.84 | 22.04 | 21.75 | 21.94 | 401,556 | +0.14(+0.65%) |
Mar 20, 2015 | 21.92 | 21.99 | 21.70 | 21.80 | 391,962 | +0.04(+0.20%) |
Mar 19, 2015 | 21.85 | 21.90 | 21.62 | 21.76 | 314,591 | -0.19(-0.88%) |
Mar 18, 2015 | 21.59 | 22.00 | 21.30 | 21.95 | 312,999 | +0.36(+1.66%) |
Mar 17, 2015 | 21.44 | 21.69 | 21.30 | 21.59 | 382,541 | +0.11(+0.53%) |
Mar 16, 2015 | 21.41 | 21.66 | 21.41 | 21.48 | 292,461 | +0.16(+0.75%) |
Mar 13, 2015 | 21.47 | 21.47 | 21.13 | 21.32 | 407,697 | -0.17(-0.78%) |
Mar 12, 2015 | 21.41 | 21.59 | 21.30 | 21.49 | 405,834 | +0.20(+0.93%) |
Mar 11, 2015 | 21.19 | 21.42 | 21.11 | 21.29 | 481,483 | -0.01(-0.03%) |
Mar 10, 2015 | 21.55 | 21.59 | 21.25 | 21.30 | 1,071,646 | -0.41(-1.90%) |
Mar 09, 2015 | 21.71 | 21.75 | 21.56 | 21.71 | 655,891 | +0.01(+0.03%) |
Mar 06, 2015 | 21.75 | 21.98 | 21.54 | 21.70 | 1,115,952 | -0.28(-1.26%) |
Mar 05, 2015 | 21.87 | 22.16 | 21.83 | 21.98 | 671,831 | +0.13(+0.58%) |
Mar 04, 2015 | 21.84 | 21.89 | 21.93 | 21.85 | 705,384 | -0.08(-0.37%) |
Mar 03, 2015 | 22.13 | 22.19 | 21.84 | 21.93 | 703,286 | -0.19(-0.84%) |
Mar 02, 2015 | 22.08 | 22.25 | 22.02 | 22.12 | 380,533 | -0.09(-0.39%) |
Feb 27, 2015 | 22.30 | 22.45 | 22.17 | 22.21 | 437,355 | -0.04(-0.18%) |
Feb 26, 2015 | 22.20 | 22.36 | 21.95 | 22.25 | 531,604 | +0.03(+0.13%) |
Feb 25, 2015 | 22.09 | 22.30 | 22.08 | 22.22 | 393,625 | +0.20(+0.90%) |
Feb 24, 2015 | 21.99 | 22.28 | 21.94 | 22.02 | 579,467 | -0.00(-0.02%) |
Feb 23, 2015 | 21.75 | 22.08 | 21.63 | 22.02 | 691,326 | +0.32(+1.46%) |
Feb 20, 2015 | 21.43 | 21.86 | 21.39 | 21.71 | 358,617 | +0.30(+1.38%) |
Feb 19, 2015 | 21.17 | 21.53 | 21.17 | 21.41 | 247,854 | +0.00(+0.00%) |
Feb 18, 2015 | 21.52 | 21.56 | 21.26 | 21.41 | 379,306 | -0.14(-0.64%) |
Feb 17, 2015 | 21.72 | 21.81 | 21.27 | 21.55 | 728,908 | -0.06(-0.28%) |
Feb 13, 2015 | 21.62 | 21.61 | 21.61 | 21.61 | 859,831 | +0.08(+0.39%) |
Feb 12, 2015 | 21.27 | 21.62 | 21.25 | 21.53 | 478,456 | +0.40(+1.87%) |
Feb 11, 2015 | 21.03 | 21.23 | 20.98 | 21.13 | 533,065 | -0.04(-0.17%) |
Feb 10, 2015 | 21.45 | 21.54 | 21.08 | 21.17 | 498,971 | -0.22(-1.04%) |
Feb 09, 2015 | 21.19 | 21.48 | 21.14 | 21.39 | 600,467 | +0.24(+1.13%) |
Feb 06, 2015 | 21.32 | 21.60 | 21.01 | 21.15 | 1,010,568 | -0.15(-0.72%) |
Feb 05, 2015 | 20.68 | 21.49 | 20.52 | 21.30 | 1,827,653 | +0.11(+0.53%) |
Feb 04, 2015 | 21.41 | 21.52 | 21.12 | 21.19 | 1,187,327 | -0.30(-1.40%) |
Feb 03, 2015 | 21.99 | 21.99 | 21.40 | 21.49 | 985,682 | -0.33(-1.50%) |
Feb 02, 2015 | 21.48 | 21.89 | 21.36 | 21.82 | 1,251,005 | +0.61(+2.88%) |
Jan 30, 2015 | 21.01 | 21.64 | 20.89 | 21.21 | 878,492 | -0.07(-0.34%) |
Jan 29, 2015 | 21.33 | 21.46 | 21.01 | 21.28 | 586,598 | +0.00(+0.00%) |
Jan 28, 2015 | 21.40 | 21.61 | 21.19 | 21.28 | 1,037,508 | -0.03(-0.15%) |
Jan 27, 2015 | 21.19 | 21.35 | 21.07 | 21.31 | 905,228 | +0.03(+0.15%) |
Jan 26, 2015 | 21.08 | 21.30 | 21.01 | 21.28 | 583,738 | +0.25(+1.19%) |
Jan 23, 2015 | 21.03 | 21.12 | 20.83 | 21.03 | 458,074 | -0.00(-0.02%) |
Jan 22, 2015 | 20.34 | 21.18 | 20.25 | 21.03 | 824,433 | +0.69(+3.38%) |
Jan 21, 2015 | 20.51 | 20.53 | 20.20 | 20.35 | 636,506 | -0.17(-0.83%) |
Jan 20, 2015 | 20.38 | 20.64 | 20.14 | 20.52 | 1,603,566 | +0.49(+2.45%) |
Jan 16, 2015 | 19.66 | 20.08 | 19.59 | 20.03 | 385,996 | +0.28(+1.44%) |
Jan 15, 2015 | 19.98 | 19.98 | 19.52 | 19.74 | 526,283 | -0.12(-0.62%) |
Jan 14, 2015 | 20.00 | 20.16 | 19.62 | 19.87 | 441,004 | -0.32(-1.60%) |
Jan 13, 2015 | 20.32 | 20.58 | 19.96 | 20.19 | 532,831 | -0.01(-0.04%) |
Jan 12, 2015 | 20.10 | 20.22 | 19.88 | 20.20 | 377,219 | +0.03(+0.13%) |
Jan 09, 2015 | 20.43 | 20.51 | 20.14 | 20.17 | 487,571 | -0.32(-1.58%) |
Jan 08, 2015 | 20.00 | 20.52 | 20.00 | 20.50 | 951,511 | +0.62(+3.14%) |
Jan 07, 2015 | 19.63 | 19.98 | 19.61 | 19.87 | 787,051 | +0.29(+1.50%) |
Jan 06, 2015 | 19.64 | 19.82 | 19.33 | 19.58 | 1,039,314 | -0.21(-1.08%) |
Jan 05, 2015 | 20.33 | 20.33 | 19.66 | 19.79 | 829,475 | -0.53(-2.59%) |