Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.26 | 22.26 | 22.14 | 22.14 | 3,396 | -0.30(-1.34%) |
Mar 30, 2015 | 22.36 | 22.45 | 22.36 | 22.44 | 4,046 | +0.25(+1.13%) |
Mar 27, 2015 | 22.10 | 22.19 | 22.10 | 22.19 | 716 | -0.06(-0.27%) |
Mar 26, 2015 | 22.25 | 22.26 | 22.09 | 22.25 | 22,008 | -0.14(-0.63%) |
Mar 25, 2015 | 22.64 | 22.64 | 22.39 | 22.39 | 10,247 | -0.17(-0.75%) |
Mar 24, 2015 | 22.69 | 22.69 | 22.55 | 22.56 | 3,029 | -0.05(-0.22%) |
Mar 23, 2015 | 22.68 | 22.68 | 22.60 | 22.61 | 3,365 | -0.03(-0.13%) |
Mar 20, 2015 | 22.55 | 22.66 | 22.46 | 22.64 | 6,000 | +0.21(+0.94%) |
Mar 19, 2015 | 22.37 | 22.45 | 22.37 | 22.43 | 4,247 | +0.15(+0.67%) |
Mar 18, 2015 | 22.28 | 22.35 | 22.28 | 22.28 | 44,609 | +0.05(+0.22%) |
Mar 17, 2015 | 22.09 | 22.23 | 22.03 | 22.23 | 2,422 | +0.09(+0.41%) |
Mar 16, 2015 | 22.08 | 22.14 | 22.06 | 22.14 | 6,078 | +0.08(+0.36%) |
Mar 13, 2015 | 22.11 | 22.11 | 21.98 | 22.06 | 4,401 | -0.10(-0.45%) |
Mar 12, 2015 | 22.17 | 22.17 | 22.10 | 22.16 | 3,752 | +0.12(+0.54%) |
Mar 11, 2015 | 21.87 | 22.04 | 21.82 | 22.04 | 4,483 | +0.27(+1.24%) |
Mar 10, 2015 | 21.93 | 21.93 | 21.70 | 21.77 | 9,170 | -0.36(-1.63%) |
Mar 09, 2015 | 22.18 | 22.18 | 22.13 | 22.13 | 2,070 | -0.03(-0.14%) |
Mar 06, 2015 | 22.98 | 22.98 | 22.15 | 22.16 | 14,327 | -0.17(-0.76%) |
Mar 05, 2015 | 22.30 | 22.33 | 22.30 | 22.33 | 858 | +0.19(+0.86%) |
Mar 04, 2015 | 22.17 | 22.05 | 22.14 | 19,847 | -0.03(-0.14%) | |
Mar 03, 2015 | 22.24 | 22.24 | 22.12 | 22.17 | 7,174 | -0.16(-0.72%) |
Mar 02, 2015 | 22.33 | 22.33 | 22.31 | 22.33 | 1,920 | -0.03(-0.13%) |
Feb 27, 2015 | 22.46 | 22.46 | 22.26 | 22.36 | 3,410 | +0.09(+0.40%) |
Feb 26, 2015 | 22.29 | 22.34 | 22.25 | 22.27 | 3,265 | +0.02(+0.09%) |
Feb 24, 2015 | 22.25 | 22.25 | 22.25 | 434 | +0.25(+1.14%) | |
Feb 23, 2015 | 22.13 | 22.13 | 22.00 | 22.00 | 2,596 | -0.21(-0.95%) |
Feb 20, 2015 | 22.10 | 22.21 | 22.00 | 22.21 | 2,845 | +0.20(+0.91%) |
Feb 19, 2015 | 22.01 | 22.01 | 22.01 | 22.01 | 1,456 | +0.02(+0.09%) |
Feb 18, 2015 | 21.99 | 22.03 | 21.93 | 21.99 | 1,080 | +0.04(+0.18%) |
Feb 17, 2015 | 21.78 | 21.95 | 21.78 | 21.95 | 1,206 | -0.09(-0.41%) |
Feb 13, 2015 | 22.04 | 22.04 | 22.04 | 0 | +0.17(+0.78%) | |
Feb 12, 2015 | 21.74 | 21.87 | 21.73 | 21.87 | 7,074 | +0.19(+0.88%) |
Feb 11, 2015 | 21.63 | 21.68 | 21.54 | 21.68 | 2,608 | +0.01(+0.05%) |
Feb 10, 2015 | 21.73 | 21.73 | 21.53 | 21.67 | 3,014 | +0.05(+0.23%) |
Feb 09, 2015 | 21.54 | 21.62 | 21.54 | 21.62 | 8,363 | +0.03(+0.14%) |
Feb 06, 2015 | 21.64 | 21.64 | 21.59 | 21.59 | 3,434 | -0.06(-0.28%) |
Feb 05, 2015 | 21.61 | 21.66 | 21.54 | 21.65 | 2,941 | +0.17(+0.79%) |
Feb 04, 2015 | 21.55 | 21.55 | 21.48 | 21.48 | 740 | -0.23(-1.06%) |
Feb 03, 2015 | 21.58 | 21.71 | 21.55 | 21.71 | 5,744 | +0.55(+2.60%) |
Feb 02, 2015 | 21.07 | 21.20 | 21.06 | 21.16 | 41,187 | -0.10(-0.47%) |
Jan 30, 2015 | 21.16 | 21.26 | 21.06 | 21.26 | 2,387 | +0.21(+1.00%) |
Jan 28, 2015 | 21.05 | 21.05 | 21.05 | 18 | -0.21(-0.99%) | |
Jan 27, 2015 | 21.47 | 21.47 | 21.05 | 21.26 | 13,802 | -0.06(-0.28%) |
Jan 26, 2015 | 20.52 | 21.39 | 20.52 | 21.32 | 3,178 | +0.11(+0.52%) |
Jan 23, 2015 | 21.11 | 21.28 | 21.11 | 21.21 | 5,666 | -0.09(-0.42%) |
Jan 22, 2015 | 20.89 | 21.31 | 20.89 | 21.30 | 3,627 | +0.45(+2.16%) |
Jan 21, 2015 | 20.64 | 20.85 | 20.64 | 20.85 | 1,795 | +0.35(+1.71%) |
Jan 20, 2015 | 20.39 | 20.50 | 20.39 | 20.50 | 2,675 | +0.19(+0.94%) |
Jan 19, 2015 | 20.39 | 20.40 | 20.25 | 20.31 | 1,412 | +0.10(+0.49%) |
Jan 16, 2015 | 20.25 | 20.26 | 20.21 | 20.21 | 610 | +0.21(+1.05%) |
Jan 15, 2015 | 20.00 | 20.00 | 1,045 | +0.48(+2.46%) | ||
Jan 14, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 327 | -0.48(-2.40%) |
Jan 13, 2015 | 20.07 | 20.07 | 20.00 | 20.00 | 866 | +0.17(+0.86%) |
Jan 12, 2015 | 19.90 | 19.90 | 19.83 | 5,805 | -0.07(-0.35%) | |
Jan 09, 2015 | 20.00 | 20.00 | 19.90 | 19.90 | 4,656 | -0.21(-1.04%) |
Jan 08, 2015 | 20.13 | 20.13 | 20.10 | 20.11 | 2,384 | +0.60(+3.08%) |
Jan 07, 2015 | 19.51 | 19.51 | 19.51 | 19.51 | 1,524 | +0.06(+0.31%) |
Jan 06, 2015 | 19.45 | 19.45 | 19.45 | 19.45 | 583 | +0.18(+0.93%) |
Jan 05, 2015 | 19.32 | 19.51 | 19.27 | 19.27 | 4,376 | -0.63(-3.17%) |