Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.38 | 21.58 | 21.24 | 21.43 | 1,661,812 | -0.25(-1.16%) |
Mar 30, 2015 | 21.70 | 21.78 | 21.46 | 21.68 | 1,663,968 | +0.04(+0.18%) |
Mar 27, 2015 | 21.82 | 21.84 | 21.34 | 21.64 | 2,018,000 | -0.24(-1.12%) |
Mar 26, 2015 | 22.26 | 22.47 | 21.80 | 21.89 | 1,914,296 | -0.19(-0.87%) |
Mar 25, 2015 | 22.01 | 22.20 | 21.91 | 22.08 | 2,742,538 | +0.35(+1.62%) |
Mar 24, 2015 | 21.86 | 21.89 | 21.50 | 21.73 | 1,902,278 | -0.04(-0.18%) |
Mar 23, 2015 | 21.79 | 21.91 | 21.71 | 21.77 | 1,555,747 | +0.28(+1.28%) |
Mar 20, 2015 | 21.16 | 21.52 | 21.03 | 21.49 | 2,300,820 | +0.70(+3.35%) |
Mar 19, 2015 | 20.80 | 20.92 | 20.54 | 20.79 | 2,573,573 | -0.58(-2.72%) |
Mar 18, 2015 | 20.51 | 21.48 | 20.37 | 21.38 | 2,307,319 | +0.81(+3.95%) |
Mar 17, 2015 | 20.76 | 20.77 | 20.32 | 20.57 | 2,845,920 | +0.03(+0.15%) |
Mar 16, 2015 | 20.53 | 20.58 | 20.27 | 20.53 | 2,256,152 | -0.05(-0.26%) |
Mar 13, 2015 | 20.88 | 20.88 | 20.28 | 20.59 | 3,340,415 | -0.64(-2.99%) |
Mar 12, 2015 | 21.48 | 21.49 | 21.12 | 21.22 | 2,158,452 | +0.16(+0.76%) |
Mar 11, 2015 | 21.16 | 21.19 | 20.79 | 21.06 | 2,541,492 | +0.06(+0.29%) |
Mar 10, 2015 | 21.45 | 21.63 | 21.00 | 21.00 | 3,301,002 | -1.11(-5.02%) |
Mar 09, 2015 | 21.87 | 22.26 | 21.63 | 22.11 | 2,920,773 | +0.46(+2.12%) |
Mar 06, 2015 | 21.48 | 21.83 | 21.48 | 21.65 | 3,788,983 | -0.24(-1.08%) |
Mar 05, 2015 | 21.66 | 21.96 | 21.61 | 21.89 | 1,789,541 | +0.13(+0.60%) |
Mar 04, 2015 | 21.74 | 22.04 | 21.44 | 21.76 | 2,734,663 | -0.28(-1.28%) |
Mar 03, 2015 | 21.90 | 22.20 | 21.80 | 22.04 | 2,502,399 | +0.15(+0.70%) |
Mar 02, 2015 | 21.67 | 21.91 | 21.55 | 21.89 | 3,209,507 | +0.04(+0.18%) |
Feb 27, 2015 | 21.80 | 22.01 | 21.78 | 21.85 | 2,170,765 | +0.04(+0.18%) |
Feb 26, 2015 | 21.77 | 21.86 | 21.61 | 21.81 | 1,974,036 | -0.13(-0.59%) |
Feb 25, 2015 | 21.82 | 22.04 | 21.55 | 21.94 | 2,607,684 | -0.05(-0.24%) |
Feb 24, 2015 | 21.70 | 22.01 | 21.54 | 22.00 | 2,214,227 | +0.56(+2.61%) |
Feb 23, 2015 | 21.78 | 21.78 | 21.33 | 21.44 | 3,616,461 | -0.83(-3.75%) |
Feb 20, 2015 | 21.90 | 22.36 | 21.67 | 22.27 | 3,326,558 | -0.02(-0.10%) |
Feb 19, 2015 | 22.54 | 22.59 | 22.17 | 22.29 | 5,806,754 | -1.11(-4.74%) |
Feb 18, 2015 | 23.14 | 23.50 | 23.04 | 23.40 | 4,721,080 | +0.23(+0.99%) |
Feb 17, 2015 | 23.71 | 23.71 | 22.88 | 23.17 | 4,768,564 | -0.35(-1.50%) |
Feb 13, 2015 | 23.70 | 23.53 | 23.53 | 23.53 | 3,248,174 | +0.20(+0.85%) |
Feb 12, 2015 | 23.37 | 23.69 | 23.14 | 23.33 | 2,770,142 | +0.51(+2.21%) |
Feb 11, 2015 | 22.63 | 22.91 | 22.35 | 22.82 | 2,329,698 | -0.05(-0.23%) |
Feb 10, 2015 | 23.33 | 23.36 | 22.64 | 22.88 | 2,960,786 | -0.70(-2.99%) |
Feb 09, 2015 | 22.93 | 23.72 | 22.92 | 23.58 | 5,621,318 | +0.77(+3.35%) |
Feb 06, 2015 | 23.12 | 23.40 | 22.72 | 22.82 | 2,744,846 | -0.53(-2.26%) |
Feb 05, 2015 | 23.11 | 23.40 | 22.89 | 23.34 | 2,901,274 | +0.67(+2.97%) |
Feb 04, 2015 | 23.28 | 23.28 | 22.51 | 22.67 | 5,311,363 | -1.17(-4.91%) |
Feb 03, 2015 | 23.27 | 24.04 | 23.24 | 23.84 | 4,686,570 | +1.44(+6.42%) |
Feb 02, 2015 | 22.18 | 22.47 | 21.96 | 22.40 | 3,100,463 | +0.79(+3.65%) |
Jan 30, 2015 | 21.18 | 21.95 | 21.10 | 21.61 | 2,409,635 | +0.58(+2.77%) |
Jan 29, 2015 | 21.44 | 21.46 | 20.79 | 21.03 | 3,718,310 | -0.60(-2.79%) |
Jan 28, 2015 | 22.46 | 22.46 | 21.55 | 21.64 | 3,684,494 | -0.95(-4.20%) |
Jan 27, 2015 | 22.24 | 22.62 | 22.19 | 22.59 | 3,788,251 | +0.54(+2.47%) |
Jan 26, 2015 | 21.66 | 22.11 | 21.60 | 22.04 | 2,839,395 | +0.58(+2.71%) |
Jan 23, 2015 | 21.29 | 21.68 | 21.17 | 21.46 | 2,674,529 | -0.55(-2.50%) |
Jan 22, 2015 | 21.84 | 22.15 | 21.60 | 22.01 | 3,277,185 | +0.38(+1.73%) |
Jan 21, 2015 | 21.33 | 21.77 | 21.22 | 21.64 | 2,477,782 | +0.51(+2.43%) |
Jan 20, 2015 | 21.65 | 21.70 | 20.89 | 21.12 | 3,880,049 | -0.09(-0.43%) |
Jan 16, 2015 | 20.83 | 21.29 | 20.83 | 21.22 | 4,434,584 | +0.60(+2.90%) |
Jan 15, 2015 | 21.26 | 21.35 | 20.62 | 20.62 | 3,216,800 | +0.04(+0.19%) |
Jan 14, 2015 | 20.25 | 20.63 | 20.11 | 20.58 | 2,075,857 | +0.11(+0.52%) |
Jan 13, 2015 | 20.56 | 20.80 | 20.28 | 20.47 | 2,186,482 | -0.08(-0.37%) |
Jan 12, 2015 | 20.79 | 20.83 | 20.24 | 20.55 | 3,288,986 | -0.81(-3.80%) |
Jan 09, 2015 | 21.67 | 21.68 | 21.14 | 21.36 | 1,761,328 | -0.34(-1.59%) |
Jan 08, 2015 | 21.39 | 21.81 | 21.25 | 21.71 | 2,950,175 | +0.34(+1.58%) |
Jan 07, 2015 | 21.61 | 21.67 | 21.13 | 21.37 | 2,276,876 | -0.27(-1.24%) |
Jan 06, 2015 | 21.80 | 22.16 | 21.48 | 21.64 | 1,970,819 | -0.07(-0.32%) |
Jan 05, 2015 | 22.08 | 22.13 | 21.44 | 21.71 | 2,554,668 | -1.19(-5.18%) |