Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.23 | 20.23 | 20.14 | 20.14 | 13,725 | -0.14(-0.71%) |
Mar 30, 2015 | 20.19 | 20.28 | 20.19 | 20.28 | 9,413 | +0.30(+1.49%) |
Mar 27, 2015 | 20.02 | 20.02 | 19.97 | 19.98 | 5,321 | +0.03(+0.13%) |
Mar 26, 2015 | 19.93 | 20.04 | 19.92 | 19.96 | 8,229 | -0.08(-0.39%) |
Mar 25, 2015 | 20.26 | 20.30 | 20.04 | 20.04 | 6,622 | -0.25(-1.25%) |
Mar 24, 2015 | 20.34 | 20.44 | 20.29 | 20.29 | 15,119 | -0.12(-0.58%) |
Mar 23, 2015 | 20.44 | 20.54 | 20.41 | 20.41 | 18,048 | -0.08(-0.37%) |
Mar 20, 2015 | 20.40 | 20.49 | 20.40 | 20.48 | 9,038 | +0.18(+0.89%) |
Mar 19, 2015 | 20.32 | 20.34 | 20.30 | 20.30 | 8,924 | -0.11(-0.54%) |
Mar 18, 2015 | 20.09 | 20.41 | 20.05 | 20.41 | 12,263 | +0.25(+1.23%) |
Mar 17, 2015 | 20.09 | 20.18 | 20.07 | 20.16 | 35,472 | -0.02(-0.12%) |
Mar 16, 2015 | 20.03 | 20.19 | 20.03 | 20.19 | 13,702 | +0.24(+1.19%) |
Mar 13, 2015 | 20.03 | 20.03 | 19.84 | 19.95 | 10,149 | -0.15(-0.77%) |
Mar 12, 2015 | 19.96 | 20.11 | 19.96 | 20.11 | 49,675 | +0.27(+1.35%) |
Mar 11, 2015 | 19.88 | 19.93 | 19.82 | 19.84 | 33,012 | -0.06(-0.30%) |
Mar 10, 2015 | 20.02 | 20.05 | 19.89 | 19.90 | 21,209 | -0.36(-1.78%) |
Mar 09, 2015 | 20.17 | 20.26 | 20.17 | 20.26 | 7,703 | +0.12(+0.62%) |
Mar 06, 2015 | 20.36 | 20.36 | 20.14 | 20.14 | 12,349 | -0.29(-1.40%) |
Mar 05, 2015 | 20.45 | 20.45 | 20.34 | 20.42 | 11,845 | -0.01(-0.04%) |
Mar 04, 2015 | 20.34 | 20.43 | 20.34 | 20.43 | 14,652 | -0.07(-0.32%) |
Mar 03, 2015 | 20.46 | 20.52 | 20.46 | 20.50 | 26,866 | -0.09(-0.44%) |
Mar 02, 2015 | 20.49 | 20.59 | 20.48 | 20.59 | 3,142 | +0.11(+0.54%) |
Feb 27, 2015 | 20.52 | 20.55 | 20.48 | 20.48 | 10,406 | -0.04(-0.20%) |
Feb 26, 2015 | 20.61 | 20.61 | 20.49 | 20.52 | 18,038 | -0.13(-0.63%) |
Feb 25, 2015 | 20.59 | 20.65 | 20.58 | 20.65 | 5,853 | +0.04(+0.19%) |
Feb 24, 2015 | 20.58 | 20.62 | 20.52 | 20.61 | 9,174 | +0.11(+0.55%) |
Feb 23, 2015 | 20.48 | 20.52 | 20.48 | 20.50 | 9,870 | -0.06(-0.31%) |
Feb 20, 2015 | 20.42 | 20.56 | 20.35 | 20.56 | 91,961 | +0.11(+0.56%) |
Feb 19, 2015 | 20.38 | 20.46 | 20.38 | 20.45 | 16,345 | -0.03(-0.14%) |
Feb 18, 2015 | 20.49 | 20.49 | 20.43 | 20.48 | 5,360 | -0.02(-0.11%) |
Feb 17, 2015 | 20.46 | 20.50 | 20.38 | 20.50 | 26,351 | +0.07(+0.33%) |
Feb 13, 2015 | 20.37 | 20.43 | 20.43 | 20.43 | 26,426 | +0.06(+0.29%) |
Feb 12, 2015 | 20.21 | 20.37 | 20.21 | 20.37 | 12,245 | +0.20(+0.97%) |
Feb 11, 2015 | 20.16 | 20.19 | 20.08 | 20.18 | 75,180 | +0.03(+0.14%) |
Feb 10, 2015 | 20.06 | 20.16 | 19.97 | 20.15 | 13,249 | +0.19(+0.96%) |
Feb 09, 2015 | 19.99 | 20.01 | 19.94 | 19.96 | 13,724 | -0.04(-0.22%) |
Feb 06, 2015 | 20.14 | 20.18 | 19.97 | 20.00 | 90,204 | -0.05(-0.27%) |
Feb 05, 2015 | 19.89 | 20.06 | 19.89 | 20.05 | 17,384 | +0.21(+1.06%) |
Feb 04, 2015 | 19.86 | 19.93 | 19.84 | 19.84 | 131,244 | -0.10(-0.51%) |
Feb 03, 2015 | 19.71 | 19.94 | 19.71 | 19.94 | 89,065 | +0.54(+2.80%) |
Feb 02, 2015 | 19.41 | 19.49 | 19.27 | 19.40 | 23,309 | +0.01(+0.07%) |
Jan 30, 2015 | 19.47 | 19.64 | 19.36 | 19.39 | 79,687 | -0.26(-1.31%) |
Jan 29, 2015 | 19.42 | 19.66 | 19.30 | 19.64 | 58,274 | +0.20(+1.05%) |
Jan 28, 2015 | 19.74 | 19.82 | 19.44 | 19.44 | 51,332 | -0.30(-1.53%) |
Jan 27, 2015 | 19.69 | 19.83 | 19.67 | 19.74 | 13,302 | -0.23(-1.14%) |
Jan 26, 2015 | 19.96 | 19.99 | 19.90 | 19.97 | 15,206 | +0.06(+0.29%) |
Jan 23, 2015 | 20.03 | 20.03 | 19.91 | 19.91 | 222,317 | -0.13(-0.65%) |
Jan 22, 2015 | 19.79 | 20.06 | 19.79 | 20.04 | 10,199 | +0.33(+1.67%) |
Jan 21, 2015 | 19.55 | 19.77 | 19.55 | 19.71 | 15,670 | +0.15(+0.75%) |
Jan 20, 2015 | 19.60 | 19.60 | 19.51 | 19.57 | 5,985 | -0.01(-0.04%) |
Jan 16, 2015 | 19.36 | 19.57 | 19.36 | 19.57 | 11,845 | +0.20(+1.04%) |
Jan 15, 2015 | 19.46 | 19.46 | 19.37 | 19.37 | 7,642 | -0.17(-0.86%) |
Jan 14, 2015 | 19.52 | 19.54 | 19.37 | 19.54 | 12,256 | -0.12(-0.63%) |
Jan 13, 2015 | 19.84 | 20.00 | 19.55 | 19.66 | 18,913 | -0.09(-0.47%) |
Jan 12, 2015 | 19.97 | 20.08 | 19.68 | 19.76 | 16,895 | -0.23(-1.13%) |
Jan 09, 2015 | 20.18 | 20.18 | 19.88 | 19.98 | 30,905 | -0.13(-0.65%) |
Jan 08, 2015 | 20.00 | 20.11 | 20.00 | 20.11 | 28,833 | +0.36(+1.82%) |
Jan 07, 2015 | 19.77 | 19.78 | 19.62 | 19.75 | 32,604 | +0.17(+0.89%) |
Jan 06, 2015 | 19.76 | 19.76 | 19.47 | 19.58 | 35,090 | -0.14(-0.73%) |
Jan 05, 2015 | 19.88 | 19.88 | 19.72 | 19.72 | 19,709 | -0.39(-1.95%) |