Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.13 | 23.58 | 23.13 | 23.58 | 573,352 | +0.34(+1.48%) |
Mar 30, 2015 | 23.05 | 23.40 | 22.91 | 23.23 | 394,760 | +0.28(+1.23%) |
Mar 27, 2015 | 22.82 | 23.08 | 22.79 | 22.95 | 311,562 | +0.16(+0.70%) |
Mar 26, 2015 | 23.05 | 23.26 | 22.78 | 22.79 | 290,893 | -0.27(-1.17%) |
Mar 25, 2015 | 23.38 | 23.56 | 23.05 | 23.06 | 579,859 | -0.31(-1.33%) |
Mar 24, 2015 | 23.51 | 23.60 | 23.25 | 23.37 | 453,974 | -0.23(-0.99%) |
Mar 23, 2015 | 23.63 | 23.67 | 23.42 | 23.60 | 595,592 | -0.03(-0.12%) |
Mar 20, 2015 | 23.36 | 23.67 | 23.19 | 23.63 | 1,198,334 | +0.42(+1.81%) |
Mar 19, 2015 | 23.31 | 23.59 | 23.13 | 23.21 | 344,765 | -0.19(-0.83%) |
Mar 18, 2015 | 22.75 | 23.58 | 22.70 | 23.40 | 431,688 | +0.66(+2.88%) |
Mar 17, 2015 | 22.84 | 22.99 | 22.71 | 22.75 | 543,733 | -0.11(-0.48%) |
Mar 16, 2015 | 22.86 | 23.18 | 22.77 | 22.86 | 633,458 | +0.14(+0.64%) |
Mar 13, 2015 | 22.93 | 22.93 | 22.41 | 22.71 | 596,875 | -0.27(-1.17%) |
Mar 12, 2015 | 22.47 | 23.03 | 22.47 | 22.98 | 435,701 | +0.70(+3.16%) |
Mar 11, 2015 | 22.61 | 22.73 | 22.27 | 22.28 | 718,394 | -0.26(-1.13%) |
Mar 10, 2015 | 22.44 | 22.68 | 22.32 | 22.53 | 542,935 | -0.01(-0.03%) |
Mar 09, 2015 | 22.16 | 22.63 | 22.16 | 22.54 | 517,304 | +0.32(+1.43%) |
Mar 06, 2015 | 22.73 | 22.75 | 22.14 | 22.22 | 707,525 | -0.77(-3.33%) |
Mar 05, 2015 | 22.88 | 23.11 | 22.85 | 22.99 | 308,447 | +0.10(+0.42%) |
Mar 04, 2015 | 23.11 | 23.15 | 22.76 | 22.89 | 509,516 | -0.26(-1.10%) |
Mar 03, 2015 | 22.76 | 23.22 | 22.76 | 23.15 | 638,119 | +0.27(+1.18%) |
Mar 02, 2015 | 23.43 | 23.44 | 22.72 | 22.88 | 891,929 | -0.64(-2.73%) |
Feb 27, 2015 | 23.37 | 23.69 | 23.21 | 23.52 | 670,895 | +0.14(+0.62%) |
Feb 26, 2015 | 23.36 | 23.49 | 23.20 | 23.38 | 427,184 | +0.08(+0.36%) |
Feb 25, 2015 | 23.79 | 23.79 | 23.25 | 23.29 | 500,394 | -0.44(-1.86%) |
Feb 24, 2015 | 23.60 | 23.95 | 23.58 | 23.73 | 397,958 | +0.03(+0.15%) |
Feb 23, 2015 | 23.60 | 23.71 | 23.47 | 23.70 | 385,731 | +0.10(+0.44%) |
Feb 20, 2015 | 23.60 | 23.64 | 23.24 | 23.60 | 420,973 | -0.03(-0.12%) |
Feb 19, 2015 | 23.71 | 23.80 | 23.35 | 23.62 | 504,728 | -0.04(-0.17%) |
Feb 18, 2015 | 23.07 | 23.71 | 22.96 | 23.67 | 525,003 | +0.63(+2.72%) |
Feb 17, 2015 | 23.19 | 23.34 | 22.89 | 23.04 | 530,796 | -0.15(-0.65%) |
Feb 13, 2015 | 23.56 | 23.19 | 23.19 | 23.19 | 522,679 | -0.36(-1.51%) |
Feb 12, 2015 | 23.76 | 23.79 | 23.53 | 23.54 | 413,077 | -0.14(-0.61%) |
Feb 11, 2015 | 24.11 | 24.17 | 23.53 | 23.69 | 330,104 | -0.51(-2.09%) |
Feb 10, 2015 | 23.84 | 24.28 | 23.80 | 24.19 | 587,416 | +0.40(+1.66%) |
Feb 09, 2015 | 24.13 | 24.28 | 23.70 | 23.80 | 542,962 | -0.29(-1.19%) |
Feb 06, 2015 | 25.39 | 25.39 | 24.04 | 24.08 | 795,771 | -1.37(-5.39%) |
Feb 05, 2015 | 25.26 | 25.48 | 25.14 | 25.46 | 323,947 | +0.29(+1.14%) |
Feb 04, 2015 | 25.52 | 25.61 | 25.13 | 25.17 | 336,053 | -0.44(-1.73%) |
Feb 03, 2015 | 25.47 | 25.72 | 25.42 | 25.61 | 363,199 | +0.14(+0.54%) |
Feb 02, 2015 | 25.36 | 25.57 | 25.06 | 25.48 | 337,295 | +0.12(+0.46%) |
Jan 30, 2015 | 26.11 | 26.11 | 25.35 | 25.36 | 609,927 | -0.80(-3.05%) |
Jan 29, 2015 | 25.62 | 26.19 | 25.46 | 26.16 | 419,121 | +0.60(+2.35%) |
Jan 28, 2015 | 25.89 | 26.17 | 25.50 | 25.56 | 341,296 | -0.25(-0.98%) |
Jan 27, 2015 | 25.63 | 25.95 | 25.63 | 25.81 | 327,955 | +0.02(+0.08%) |
Jan 26, 2015 | 25.89 | 25.93 | 25.50 | 25.79 | 486,024 | -0.11(-0.42%) |
Jan 23, 2015 | 25.63 | 26.02 | 25.61 | 25.90 | 371,951 | +0.27(+1.04%) |
Jan 22, 2015 | 25.53 | 25.65 | 25.24 | 25.63 | 386,090 | +0.33(+1.32%) |
Jan 21, 2015 | 25.07 | 25.34 | 24.86 | 25.30 | 324,594 | +0.12(+0.46%) |
Jan 20, 2015 | 25.29 | 25.29 | 25.02 | 25.18 | 265,895 | -0.03(-0.11%) |
Jan 16, 2015 | 24.95 | 25.22 | 24.86 | 25.21 | 536,211 | +0.13(+0.52%) |
Jan 15, 2015 | 25.11 | 25.15 | 24.90 | 25.08 | 334,156 | +0.07(+0.27%) |
Jan 14, 2015 | 24.47 | 25.04 | 24.40 | 25.01 | 356,862 | +0.33(+1.36%) |
Jan 13, 2015 | 24.38 | 24.89 | 24.30 | 24.68 | 448,539 | +0.38(+1.57%) |
Jan 12, 2015 | 24.28 | 24.35 | 24.08 | 24.30 | 464,708 | +0.06(+0.25%) |
Jan 09, 2015 | 24.44 | 24.49 | 24.08 | 24.23 | 437,951 | -0.21(-0.87%) |
Jan 08, 2015 | 24.40 | 24.60 | 24.32 | 24.45 | 417,756 | +0.12(+0.48%) |
Jan 07, 2015 | 24.04 | 24.35 | 23.84 | 24.33 | 462,948 | +0.46(+1.95%) |
Jan 06, 2015 | 24.04 | 24.40 | 23.84 | 23.86 | 596,024 | -0.09(-0.37%) |
Jan 05, 2015 | 24.14 | 24.22 | 23.91 | 23.95 | 538,885 | -0.25(-1.04%) |