Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.18 | 21.28 | 21.05 | 21.15 | 278,069 | -0.11(-0.50%) |
Mar 30, 2015 | 20.95 | 21.33 | 20.95 | 21.26 | 169,857 | +0.39(+1.88%) |
Mar 27, 2015 | 20.88 | 20.92 | 20.73 | 20.87 | 133,420 | -0.07(-0.32%) |
Mar 26, 2015 | 20.82 | 20.97 | 20.79 | 20.93 | 233,507 | +0.04(+0.20%) |
Mar 25, 2015 | 21.20 | 21.20 | 20.88 | 20.89 | 465,577 | -0.26(-1.23%) |
Mar 24, 2015 | 21.29 | 21.30 | 21.06 | 21.15 | 368,945 | -0.18(-0.86%) |
Mar 23, 2015 | 21.31 | 21.55 | 21.31 | 21.34 | 184,944 | +0.00(+0.00%) |
Mar 20, 2015 | 21.20 | 21.39 | 21.15 | 21.34 | 253,815 | +0.29(+1.38%) |
Mar 19, 2015 | 21.12 | 21.19 | 20.95 | 21.05 | 129,789 | -0.15(-0.72%) |
Mar 18, 2015 | 21.16 | 21.32 | 20.96 | 21.20 | 273,922 | -0.01(-0.05%) |
Mar 17, 2015 | 21.06 | 21.22 | 20.96 | 21.21 | 161,578 | +0.00(+0.00%) |
Mar 16, 2015 | 20.95 | 21.27 | 20.81 | 21.21 | 290,502 | +0.36(+1.71%) |
Mar 13, 2015 | 21.00 | 21.03 | 20.68 | 20.85 | 389,322 | -0.23(-1.09%) |
Mar 12, 2015 | 20.91 | 21.12 | 20.81 | 21.08 | 238,405 | +0.32(+1.55%) |
Mar 11, 2015 | 20.68 | 20.79 | 20.46 | 20.76 | 477,228 | +0.08(+0.37%) |
Mar 10, 2015 | 20.86 | 20.94 | 20.63 | 20.68 | 383,538 | -0.33(-1.58%) |
Mar 09, 2015 | 20.95 | 21.07 | 20.86 | 21.02 | 240,654 | +0.13(+0.61%) |
Mar 06, 2015 | 20.90 | 21.17 | 20.84 | 20.89 | 203,096 | -0.12(-0.58%) |
Mar 05, 2015 | 20.91 | 21.03 | 20.87 | 21.01 | 249,225 | +0.17(+0.81%) |
Mar 04, 2015 | 21.18 | 21.23 | 20.80 | 20.84 | 356,892 | -0.39(-1.83%) |
Mar 03, 2015 | 21.24 | 21.38 | 21.13 | 21.23 | 400,184 | -0.04(-0.17%) |
Mar 02, 2015 | 21.41 | 21.42 | 21.25 | 21.27 | 215,578 | -0.09(-0.43%) |
Feb 27, 2015 | 21.43 | 21.47 | 21.32 | 21.36 | 341,086 | -0.04(-0.17%) |
Feb 26, 2015 | 21.28 | 21.40 | 21.20 | 21.39 | 411,853 | +0.13(+0.62%) |
Feb 25, 2015 | 21.22 | 21.29 | 21.09 | 21.26 | 452,627 | +0.07(+0.34%) |
Feb 24, 2015 | 21.13 | 21.30 | 21.11 | 21.19 | 268,820 | +0.08(+0.36%) |
Feb 23, 2015 | 21.16 | 21.18 | 20.97 | 21.11 | 459,372 | -0.10(-0.46%) |
Feb 20, 2015 | 20.97 | 21.21 | 20.87 | 21.21 | 572,936 | +0.22(+1.05%) |
Feb 19, 2015 | 21.09 | 21.21 | 20.85 | 20.99 | 848,976 | +0.06(+0.29%) |
Feb 18, 2015 | 20.98 | 21.04 | 20.81 | 20.93 | 532,172 | -0.00(-0.02%) |
Feb 17, 2015 | 20.86 | 21.13 | 20.80 | 20.93 | 499,554 | -0.07(-0.35%) |
Feb 13, 2015 | 21.04 | 21.01 | 21.01 | 21.01 | 420,448 | +0.09(+0.42%) |
Feb 12, 2015 | 20.70 | 20.93 | 20.52 | 20.92 | 599,540 | +0.33(+1.60%) |
Feb 11, 2015 | 20.44 | 20.59 | 20.12 | 20.59 | 1,104,767 | +0.10(+0.50%) |
Feb 10, 2015 | 20.44 | 20.76 | 20.23 | 20.49 | 462,743 | +0.23(+1.15%) |
Feb 09, 2015 | 19.90 | 20.33 | 19.90 | 20.26 | 638,325 | +0.65(+3.33%) |
Feb 06, 2015 | 19.79 | 19.87 | 19.57 | 19.60 | 303,129 | -0.13(-0.64%) |
Feb 05, 2015 | 19.69 | 19.79 | 19.62 | 19.73 | 181,305 | +0.13(+0.67%) |
Feb 04, 2015 | 19.57 | 19.67 | 19.50 | 19.60 | 362,662 | -0.05(-0.27%) |
Feb 03, 2015 | 19.27 | 19.66 | 19.17 | 19.65 | 412,680 | +0.45(+2.32%) |
Feb 02, 2015 | 18.97 | 19.21 | 18.84 | 19.21 | 272,898 | +0.35(+1.85%) |
Jan 30, 2015 | 18.80 | 18.96 | 18.73 | 18.86 | 500,439 | -0.01(-0.05%) |
Jan 29, 2015 | 18.80 | 18.88 | 18.68 | 18.87 | 345,949 | +0.10(+0.54%) |
Jan 28, 2015 | 18.70 | 18.81 | 18.55 | 18.76 | 776,509 | +0.16(+0.86%) |
Jan 27, 2015 | 18.55 | 18.70 | 18.47 | 18.61 | 260,413 | -0.11(-0.59%) |
Jan 26, 2015 | 18.40 | 18.73 | 18.34 | 18.72 | 270,159 | +0.27(+1.44%) |
Jan 23, 2015 | 18.59 | 18.61 | 18.36 | 18.45 | 352,247 | -0.14(-0.76%) |
Jan 22, 2015 | 18.26 | 18.60 | 18.10 | 18.59 | 240,961 | +0.51(+2.84%) |
Jan 21, 2015 | 18.04 | 18.26 | 17.82 | 18.08 | 148,334 | +0.03(+0.19%) |
Jan 20, 2015 | 18.23 | 18.28 | 17.97 | 18.04 | 197,480 | -0.15(-0.85%) |
Jan 16, 2015 | 17.82 | 18.23 | 17.82 | 18.20 | 317,629 | +0.40(+2.23%) |
Jan 15, 2015 | 17.99 | 18.08 | 17.73 | 17.80 | 252,967 | -0.12(-0.65%) |
Jan 14, 2015 | 18.09 | 18.30 | 17.67 | 17.92 | 349,932 | -0.03(-0.19%) |
Jan 13, 2015 | 18.01 | 18.19 | 17.74 | 17.95 | 345,947 | +0.08(+0.43%) |
Jan 12, 2015 | 18.09 | 18.17 | 17.79 | 17.87 | 216,060 | -0.19(-1.04%) |
Jan 09, 2015 | 18.32 | 18.32 | 17.95 | 18.06 | 274,578 | -0.20(-1.11%) |
Jan 08, 2015 | 18.01 | 18.32 | 17.97 | 18.27 | 292,634 | +0.44(+2.47%) |
Jan 07, 2015 | 17.90 | 17.90 | 17.62 | 17.83 | 394,025 | +0.11(+0.60%) |
Jan 06, 2015 | 18.09 | 18.11 | 17.64 | 17.72 | 1,121,130 | -0.35(-1.95%) |
Jan 05, 2015 | 18.44 | 18.44 | 18.04 | 18.07 | 559,570 | -0.55(-2.94%) |