Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.63 | 22.85 | 22.41 | 22.47 | 908,768 | -0.20(-0.89%) |
Mar 30, 2015 | 22.20 | 22.92 | 21.87 | 22.67 | 2,638,539 | +1.03(+4.74%) |
Mar 27, 2015 | 22.55 | 22.98 | 21.13 | 21.64 | 3,622,865 | -0.29(-1.34%) |
Mar 26, 2015 | 21.49 | 22.08 | 21.38 | 21.93 | 1,761,050 | +0.47(+2.18%) |
Mar 25, 2015 | 21.66 | 22.14 | 21.42 | 21.47 | 1,257,282 | -0.75(-3.38%) |
Mar 24, 2015 | 22.13 | 22.33 | 21.94 | 22.22 | 990,190 | +0.09(+0.41%) |
Mar 23, 2015 | 21.99 | 22.39 | 21.92 | 22.13 | 1,000,265 | +0.14(+0.63%) |
Mar 20, 2015 | 22.03 | 22.14 | 21.76 | 21.99 | 1,725,319 | +0.07(+0.33%) |
Mar 19, 2015 | 21.69 | 21.99 | 21.60 | 21.92 | 852,652 | +0.25(+1.14%) |
Mar 18, 2015 | 21.49 | 21.90 | 21.28 | 21.67 | 581,198 | +0.17(+0.81%) |
Mar 17, 2015 | 21.40 | 21.78 | 21.30 | 21.49 | 914,567 | +0.10(+0.47%) |
Mar 16, 2015 | 21.90 | 21.90 | 21.27 | 21.39 | 653,271 | -0.39(-1.81%) |
Mar 13, 2015 | 22.00 | 22.11 | 21.47 | 21.79 | 510,888 | -0.10(-0.46%) |
Mar 12, 2015 | 21.59 | 22.01 | 21.59 | 21.89 | 804,742 | +0.15(+0.67%) |
Mar 11, 2015 | 22.11 | 22.25 | 21.67 | 21.74 | 764,367 | -0.38(-1.70%) |
Mar 10, 2015 | 22.39 | 22.50 | 22.08 | 22.12 | 330,032 | -0.38(-1.71%) |
Mar 09, 2015 | 21.96 | 22.62 | 21.96 | 22.50 | 445,363 | +0.56(+2.55%) |
Mar 06, 2015 | 21.85 | 22.15 | 21.70 | 21.94 | 640,280 | +0.16(+0.71%) |
Mar 05, 2015 | 21.81 | 21.97 | 21.54 | 21.79 | 238,919 | +0.09(+0.42%) |
Mar 04, 2015 | 22.08 | 22.17 | 21.56 | 21.70 | 492,386 | -0.48(-2.15%) |
Mar 03, 2015 | 22.07 | 22.30 | 21.97 | 22.17 | 775,081 | +0.05(+0.25%) |
Mar 02, 2015 | 22.38 | 22.41 | 21.93 | 22.12 | 599,481 | -0.31(-1.39%) |
Feb 27, 2015 | 21.97 | 22.56 | 21.93 | 22.43 | 523,108 | +0.42(+1.92%) |
Feb 26, 2015 | 22.10 | 22.19 | 21.82 | 22.01 | 306,632 | -0.10(-0.46%) |
Feb 25, 2015 | 21.76 | 22.16 | 21.68 | 22.11 | 567,760 | +0.43(+1.99%) |
Feb 24, 2015 | 22.36 | 22.51 | 21.65 | 21.68 | 501,206 | -0.73(-3.26%) |
Feb 23, 2015 | 22.30 | 22.67 | 22.23 | 22.41 | 720,001 | +0.17(+0.78%) |
Feb 20, 2015 | 21.78 | 22.26 | 21.55 | 22.23 | 631,560 | +0.55(+2.53%) |
Feb 19, 2015 | 21.63 | 21.85 | 21.57 | 21.69 | 383,746 | -0.02(-0.08%) |
Feb 18, 2015 | 21.41 | 21.85 | 21.41 | 21.70 | 430,185 | +0.18(+0.85%) |
Feb 17, 2015 | 21.54 | 21.71 | 21.31 | 21.52 | 560,878 | +0.06(+0.30%) |
Feb 13, 2015 | 21.77 | 21.46 | 21.46 | 21.46 | 917,784 | -0.29(-1.34%) |
Feb 12, 2015 | 21.51 | 21.86 | 21.12 | 21.75 | 862,974 | +0.29(+1.36%) |
Feb 11, 2015 | 21.62 | 21.88 | 21.29 | 21.46 | 1,368,552 | -0.22(-1.01%) |
Feb 10, 2015 | 21.68 | 21.93 | 21.53 | 21.68 | 629,001 | +0.16(+0.76%) |
Feb 09, 2015 | 21.79 | 21.91 | 21.49 | 21.51 | 566,379 | -0.39(-1.79%) |
Feb 06, 2015 | 22.23 | 22.27 | 21.75 | 21.91 | 560,436 | -0.27(-1.23%) |
Feb 05, 2015 | 22.27 | 22.45 | 22.00 | 22.18 | 364,842 | -0.05(-0.21%) |
Feb 04, 2015 | 22.27 | 22.41 | 22.08 | 22.23 | 524,665 | -0.05(-0.25%) |
Feb 03, 2015 | 22.19 | 22.54 | 22.03 | 22.28 | 483,622 | +0.16(+0.74%) |
Feb 02, 2015 | 21.63 | 22.23 | 21.07 | 22.12 | 777,909 | +0.57(+2.67%) |
Jan 30, 2015 | 22.18 | 22.31 | 21.32 | 21.54 | 627,266 | -0.79(-3.52%) |
Jan 29, 2015 | 22.00 | 22.33 | 21.80 | 22.33 | 507,015 | +0.35(+1.58%) |
Jan 28, 2015 | 22.62 | 22.75 | 21.81 | 21.98 | 498,768 | -0.58(-2.59%) |
Jan 27, 2015 | 22.16 | 22.59 | 22.00 | 22.56 | 514,779 | +0.12(+0.53%) |
Jan 26, 2015 | 22.12 | 22.58 | 22.00 | 22.44 | 376,016 | +0.26(+1.15%) |
Jan 23, 2015 | 22.12 | 22.35 | 22.02 | 22.19 | 925,753 | -0.02(-0.08%) |
Jan 22, 2015 | 21.71 | 22.43 | 21.71 | 22.21 | 743,505 | +0.63(+2.92%) |
Jan 21, 2015 | 21.58 | 21.77 | 21.27 | 21.58 | 797,829 | -0.10(-0.46%) |
Jan 20, 2015 | 21.98 | 22.42 | 21.61 | 21.68 | 1,068,320 | -0.30(-1.37%) |
Jan 16, 2015 | 21.61 | 22.03 | 21.45 | 21.98 | 945,153 | +0.35(+1.60%) |
Jan 15, 2015 | 21.93 | 22.06 | 21.45 | 21.63 | 921,431 | -0.32(-1.46%) |
Jan 14, 2015 | 22.22 | 22.38 | 21.78 | 21.95 | 1,116,659 | -0.58(-2.59%) |
Jan 13, 2015 | 22.82 | 22.96 | 22.33 | 22.54 | 812,021 | -0.12(-0.52%) |
Jan 12, 2015 | 22.25 | 22.67 | 21.91 | 22.65 | 764,694 | +0.37(+1.64%) |
Jan 09, 2015 | 22.94 | 23.00 | 22.27 | 22.29 | 839,670 | -0.60(-2.63%) |
Jan 08, 2015 | 22.43 | 23.10 | 22.37 | 22.89 | 1,462,177 | +0.52(+2.33%) |
Jan 07, 2015 | 21.73 | 22.44 | 21.66 | 22.37 | 1,236,071 | +0.86(+3.99%) |
Jan 06, 2015 | 22.09 | 22.23 | 21.50 | 21.51 | 732,177 | -0.49(-2.24%) |
Jan 05, 2015 | 22.02 | 22.41 | 21.91 | 22.01 | 875,324 | -0.20(-0.90%) |