Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.26 | 20.42 | 20.13 | 20.14 | 833,074 | -0.18(-0.87%) |
Mar 30, 2015 | 20.30 | 20.41 | 20.14 | 20.31 | 503,321 | +0.02(+0.12%) |
Mar 27, 2015 | 20.14 | 20.40 | 20.11 | 20.29 | 530,160 | +0.12(+0.60%) |
Mar 26, 2015 | 20.19 | 20.27 | 19.87 | 20.17 | 543,776 | +0.00(+0.00%) |
Mar 25, 2015 | 20.59 | 20.61 | 20.15 | 20.17 | 696,227 | -0.27(-1.30%) |
Mar 24, 2015 | 20.55 | 20.63 | 20.40 | 20.43 | 337,331 | -0.11(-0.55%) |
Mar 23, 2015 | 20.63 | 20.76 | 20.55 | 20.55 | 1,130,125 | -0.04(-0.20%) |
Mar 20, 2015 | 20.26 | 20.60 | 20.14 | 20.59 | 839,534 | +0.37(+1.84%) |
Mar 19, 2015 | 20.29 | 20.41 | 20.20 | 20.22 | 644,651 | -0.23(-1.11%) |
Mar 18, 2015 | 20.09 | 20.49 | 19.97 | 20.44 | 584,658 | +0.33(+1.65%) |
Mar 17, 2015 | 20.11 | 20.39 | 20.11 | 20.11 | 755,333 | -0.05(-0.24%) |
Mar 16, 2015 | 20.06 | 20.29 | 19.80 | 20.16 | 1,276,894 | +0.11(+0.56%) |
Mar 13, 2015 | 19.69 | 20.09 | 19.61 | 20.05 | 1,273,999 | +0.28(+1.43%) |
Mar 12, 2015 | 19.96 | 20.07 | 19.52 | 19.76 | 1,650,270 | -0.02(-0.12%) |
Mar 11, 2015 | 19.97 | 20.05 | 19.49 | 19.79 | 1,190,109 | -0.27(-1.33%) |
Mar 10, 2015 | 20.31 | 20.43 | 20.04 | 20.05 | 1,080,612 | -0.43(-2.09%) |
Mar 09, 2015 | 20.39 | 20.62 | 20.26 | 20.48 | 1,165,935 | +0.10(+0.51%) |
Mar 06, 2015 | 20.28 | 20.53 | 20.19 | 20.38 | 1,775,992 | -0.01(-0.04%) |
Mar 05, 2015 | 20.30 | 20.61 | 20.27 | 20.39 | 1,137,657 | +0.01(+0.04%) |
Mar 04, 2015 | 20.04 | 20.42 | 19.97 | 20.38 | 892,497 | +0.31(+1.57%) |
Mar 03, 2015 | 19.90 | 20.09 | 19.68 | 20.06 | 1,162,426 | +0.21(+1.06%) |
Mar 02, 2015 | 20.42 | 20.53 | 19.78 | 19.85 | 944,210 | -0.48(-2.34%) |
Feb 27, 2015 | 20.99 | 20.99 | 19.83 | 20.33 | 1,315,953 | -0.63(-3.00%) |
Feb 26, 2015 | 20.97 | 21.13 | 20.76 | 20.96 | 1,189,926 | -0.03(-0.15%) |
Feb 25, 2015 | 21.03 | 21.15 | 20.91 | 20.99 | 597,764 | -0.02(-0.12%) |
Feb 24, 2015 | 21.11 | 21.13 | 20.78 | 21.02 | 858,919 | -0.12(-0.57%) |
Feb 23, 2015 | 21.07 | 21.41 | 21.01 | 21.14 | 1,220,130 | -0.31(-1.47%) |
Feb 20, 2015 | 21.42 | 21.58 | 21.28 | 21.45 | 449,398 | +0.02(+0.08%) |
Feb 19, 2015 | 21.52 | 21.68 | 21.41 | 21.43 | 363,668 | -0.31(-1.41%) |
Feb 18, 2015 | 21.42 | 21.82 | 21.39 | 21.74 | 361,321 | +0.15(+0.71%) |
Feb 17, 2015 | 21.70 | 21.86 | 21.56 | 21.59 | 405,792 | +0.02(+0.11%) |
Feb 13, 2015 | 21.48 | 21.56 | 21.56 | 21.56 | 350,036 | +0.13(+0.60%) |
Feb 12, 2015 | 21.17 | 21.64 | 21.08 | 21.43 | 906,878 | +0.68(+3.27%) |
Feb 11, 2015 | 20.86 | 20.91 | 20.61 | 20.76 | 412,676 | -0.14(-0.66%) |
Feb 10, 2015 | 20.80 | 21.01 | 20.50 | 20.89 | 847,046 | +0.14(+0.70%) |
Feb 09, 2015 | 20.69 | 20.92 | 20.67 | 20.75 | 585,754 | +0.03(+0.15%) |
Feb 06, 2015 | 21.00 | 21.03 | 20.68 | 20.72 | 399,537 | -0.28(-1.34%) |
Feb 05, 2015 | 20.69 | 21.17 | 20.66 | 21.00 | 466,667 | +0.37(+1.79%) |
Feb 04, 2015 | 20.79 | 20.97 | 20.45 | 20.63 | 421,931 | -0.24(-1.15%) |
Feb 03, 2015 | 20.39 | 20.89 | 20.38 | 20.87 | 605,410 | +0.57(+2.81%) |
Feb 02, 2015 | 20.09 | 20.39 | 20.03 | 20.30 | 508,363 | +0.22(+1.12%) |
Jan 30, 2015 | 19.89 | 20.12 | 19.74 | 20.07 | 749,333 | -0.01(-0.04%) |
Jan 29, 2015 | 20.03 | 20.08 | 19.81 | 20.08 | 463,893 | +0.05(+0.24%) |
Jan 28, 2015 | 20.38 | 20.39 | 20.03 | 20.03 | 831,549 | -0.27(-1.34%) |
Jan 27, 2015 | 20.12 | 20.40 | 19.99 | 20.31 | 1,031,005 | +0.05(+0.24%) |
Jan 26, 2015 | 20.32 | 20.53 | 20.24 | 20.26 | 341,770 | -0.05(-0.24%) |
Jan 23, 2015 | 20.48 | 20.64 | 20.28 | 20.31 | 253,155 | -0.18(-0.90%) |
Jan 22, 2015 | 20.02 | 20.57 | 19.91 | 20.49 | 967,160 | +0.55(+2.74%) |
Jan 21, 2015 | 19.84 | 20.03 | 19.75 | 19.95 | 407,545 | +0.06(+0.32%) |
Jan 20, 2015 | 20.20 | 20.22 | 19.79 | 19.88 | 1,079,165 | -0.32(-1.59%) |
Jan 16, 2015 | 19.99 | 20.32 | 19.83 | 20.20 | 756,396 | +0.20(+1.00%) |
Jan 15, 2015 | 20.20 | 20.23 | 19.94 | 20.00 | 491,968 | -0.11(-0.56%) |
Jan 14, 2015 | 20.18 | 20.44 | 19.91 | 20.12 | 597,228 | -0.24(-1.18%) |
Jan 13, 2015 | 20.95 | 21.45 | 20.21 | 20.36 | 1,319,498 | -0.61(-2.91%) |
Jan 12, 2015 | 21.30 | 21.42 | 20.69 | 20.97 | 628,360 | -0.06(-0.27%) |
Jan 09, 2015 | 20.79 | 21.05 | 20.71 | 21.02 | 1,026,208 | +0.18(+0.85%) |
Jan 08, 2015 | 20.89 | 20.99 | 20.81 | 20.85 | 697,597 | +0.05(+0.23%) |
Jan 07, 2015 | 20.91 | 20.99 | 20.69 | 20.80 | 456,646 | +0.00(+0.00%) |
Jan 06, 2015 | 21.32 | 21.32 | 20.75 | 20.80 | 651,933 | -0.51(-2.41%) |
Jan 05, 2015 | 21.62 | 21.80 | 21.21 | 21.31 | 499,571 | -0.39(-1.81%) |