Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.70 | 21.85 | 21.63 | 21.69 | 505,524 | -0.11(-0.51%) |
Mar 30, 2015 | 22.19 | 22.23 | 21.77 | 21.80 | 257,530 | -0.14(-0.65%) |
Mar 27, 2015 | 22.14 | 22.26 | 21.87 | 21.94 | 1,162,517 | -0.18(-0.83%) |
Mar 26, 2015 | 22.27 | 22.39 | 22.03 | 22.12 | 527,674 | -0.13(-0.59%) |
Mar 25, 2015 | 22.52 | 22.62 | 22.15 | 22.26 | 382,040 | -0.13(-0.59%) |
Mar 24, 2015 | 22.11 | 22.50 | 22.03 | 22.39 | 353,947 | +0.31(+1.41%) |
Mar 23, 2015 | 21.97 | 22.17 | 21.88 | 22.08 | 399,168 | +0.14(+0.65%) |
Mar 20, 2015 | 22.05 | 22.12 | 21.83 | 21.93 | 389,631 | +0.04(+0.20%) |
Mar 19, 2015 | 21.98 | 22.03 | 21.75 | 21.89 | 312,719 | -0.19(-0.88%) |
Mar 18, 2015 | 21.72 | 22.13 | 21.43 | 22.08 | 311,138 | +0.36(+1.66%) |
Mar 17, 2015 | 21.57 | 21.82 | 21.43 | 21.72 | 380,265 | +0.11(+0.53%) |
Mar 16, 2015 | 21.54 | 21.79 | 21.54 | 21.61 | 290,721 | +0.16(+0.75%) |
Mar 13, 2015 | 21.60 | 21.60 | 21.26 | 21.45 | 405,272 | -0.17(-0.78%) |
Mar 12, 2015 | 21.54 | 21.72 | 21.43 | 21.62 | 403,420 | +0.20(+0.93%) |
Mar 11, 2015 | 21.32 | 21.55 | 21.24 | 21.42 | 478,619 | -0.01(-0.03%) |
Mar 10, 2015 | 21.68 | 21.72 | 21.38 | 21.43 | 1,065,271 | -0.41(-1.90%) |
Mar 09, 2015 | 21.84 | 21.88 | 21.69 | 21.84 | 651,989 | +0.01(+0.03%) |
Mar 06, 2015 | 21.88 | 22.11 | 21.67 | 21.83 | 1,109,313 | -0.28(-1.26%) |
Mar 05, 2015 | 22.00 | 22.29 | 21.96 | 22.11 | 667,834 | +0.13(+0.58%) |
Mar 04, 2015 | 21.97 | 22.02 | 22.06 | 21.98 | 701,188 | -0.08(-0.37%) |
Mar 03, 2015 | 22.26 | 22.32 | 21.97 | 22.06 | 699,103 | -0.19(-0.84%) |
Mar 02, 2015 | 22.21 | 22.39 | 22.16 | 22.25 | 378,270 | -0.09(-0.39%) |
Feb 27, 2015 | 22.43 | 22.59 | 22.30 | 22.34 | 434,754 | -0.04(-0.18%) |
Feb 26, 2015 | 22.33 | 22.49 | 22.09 | 22.38 | 528,441 | +0.03(+0.13%) |
Feb 25, 2015 | 22.22 | 22.43 | 22.21 | 22.35 | 391,283 | +0.20(+0.90%) |
Feb 24, 2015 | 22.12 | 22.41 | 22.07 | 22.15 | 576,020 | -0.00(-0.02%) |
Feb 23, 2015 | 21.88 | 22.21 | 21.76 | 22.16 | 687,213 | +0.32(+1.46%) |
Feb 20, 2015 | 21.56 | 21.99 | 21.51 | 21.84 | 356,484 | +0.30(+1.38%) |
Feb 19, 2015 | 21.30 | 21.66 | 21.30 | 21.54 | 246,380 | +0.00(+0.00%) |
Feb 18, 2015 | 21.65 | 21.69 | 21.39 | 21.54 | 377,050 | -0.14(-0.64%) |
Feb 17, 2015 | 21.85 | 21.94 | 21.40 | 21.68 | 724,572 | -0.06(-0.28%) |
Feb 13, 2015 | 21.75 | 21.74 | 21.74 | 21.74 | 854,716 | +0.08(+0.39%) |
Feb 12, 2015 | 21.40 | 21.75 | 21.37 | 21.66 | 475,609 | +0.40(+1.87%) |
Feb 11, 2015 | 21.16 | 21.36 | 21.10 | 21.26 | 529,894 | -0.04(-0.17%) |
Feb 10, 2015 | 21.58 | 21.67 | 21.21 | 21.29 | 496,003 | -0.22(-1.04%) |
Feb 09, 2015 | 21.31 | 21.60 | 21.27 | 21.52 | 596,895 | +0.24(+1.13%) |
Feb 06, 2015 | 21.44 | 21.73 | 21.13 | 21.28 | 1,004,557 | -0.15(-0.72%) |
Feb 05, 2015 | 20.80 | 21.62 | 20.65 | 21.43 | 1,816,782 | +0.11(+0.53%) |
Feb 04, 2015 | 21.54 | 21.64 | 21.25 | 21.32 | 1,180,264 | -0.30(-1.40%) |
Feb 03, 2015 | 22.12 | 22.12 | 21.53 | 21.62 | 979,819 | -0.33(-1.50%) |
Feb 02, 2015 | 21.61 | 22.02 | 21.49 | 21.95 | 1,243,563 | +0.61(+2.88%) |
Jan 30, 2015 | 21.13 | 21.77 | 21.02 | 21.33 | 873,266 | -0.07(-0.34%) |
Jan 29, 2015 | 21.46 | 21.59 | 21.14 | 21.41 | 583,108 | +0.00(+0.00%) |
Jan 28, 2015 | 21.53 | 21.74 | 21.32 | 21.41 | 1,031,337 | -0.03(-0.15%) |
Jan 27, 2015 | 21.31 | 21.47 | 21.19 | 21.44 | 899,843 | +0.03(+0.15%) |
Jan 26, 2015 | 21.21 | 21.43 | 21.14 | 21.41 | 580,266 | +0.25(+1.19%) |
Jan 23, 2015 | 21.15 | 21.25 | 20.95 | 21.16 | 455,350 | -0.00(-0.02%) |
Jan 22, 2015 | 20.46 | 21.31 | 20.37 | 21.16 | 819,529 | +0.69(+3.38%) |
Jan 21, 2015 | 20.64 | 20.65 | 20.33 | 20.47 | 632,720 | -0.17(-0.83%) |
Jan 20, 2015 | 20.50 | 20.76 | 20.26 | 20.64 | 1,594,027 | +0.49(+2.45%) |
Jan 16, 2015 | 19.78 | 20.20 | 19.71 | 20.15 | 383,700 | +0.29(+1.44%) |
Jan 15, 2015 | 20.10 | 20.10 | 19.64 | 19.86 | 523,152 | -0.12(-0.62%) |
Jan 14, 2015 | 20.12 | 20.28 | 19.74 | 19.99 | 438,381 | -0.33(-1.60%) |
Jan 13, 2015 | 20.44 | 20.70 | 20.08 | 20.31 | 529,661 | -0.01(-0.04%) |
Jan 12, 2015 | 20.22 | 20.34 | 20.00 | 20.32 | 374,975 | +0.03(+0.13%) |
Jan 09, 2015 | 20.56 | 20.64 | 20.26 | 20.29 | 484,671 | -0.33(-1.58%) |
Jan 08, 2015 | 20.12 | 20.65 | 20.12 | 20.62 | 945,852 | +0.63(+3.14%) |
Jan 07, 2015 | 19.75 | 20.10 | 19.72 | 19.99 | 782,369 | +0.30(+1.50%) |
Jan 06, 2015 | 19.76 | 19.94 | 19.44 | 19.69 | 1,033,132 | -0.22(-1.08%) |
Jan 05, 2015 | 20.45 | 20.45 | 19.78 | 19.91 | 824,541 | -0.53(-2.59%) |