Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.86 | 21.07 | 20.73 | 21.01 | 1,994,312 | -0.30(-1.39%) |
Mar 30, 2015 | 20.43 | 21.43 | 20.40 | 21.30 | 2,963,032 | +0.91(+4.45%) |
Mar 27, 2015 | 20.97 | 21.10 | 20.17 | 20.40 | 5,439,658 | -0.78(-3.67%) |
Mar 26, 2015 | 21.39 | 21.71 | 21.13 | 21.17 | 2,265,440 | -0.18(-0.84%) |
Mar 25, 2015 | 21.83 | 21.87 | 21.35 | 21.35 | 2,298,735 | -0.30(-1.36%) |
Mar 24, 2015 | 21.87 | 22.12 | 21.53 | 21.65 | 2,500,389 | -0.23(-1.05%) |
Mar 23, 2015 | 21.84 | 21.95 | 21.51 | 21.88 | 2,114,402 | +0.26(+1.20%) |
Mar 20, 2015 | 21.40 | 21.97 | 21.39 | 21.62 | 3,944,744 | +0.45(+2.11%) |
Mar 19, 2015 | 21.23 | 21.35 | 21.05 | 21.17 | 1,610,002 | -0.14(-0.64%) |
Mar 18, 2015 | 20.72 | 21.41 | 20.70 | 21.31 | 2,121,874 | +0.30(+1.44%) |
Mar 17, 2015 | 20.74 | 21.17 | 20.74 | 21.01 | 1,506,385 | +0.14(+0.66%) |
Mar 16, 2015 | 20.92 | 21.05 | 20.66 | 20.87 | 1,400,772 | +0.01(+0.03%) |
Mar 13, 2015 | 20.90 | 20.94 | 20.53 | 20.86 | 1,815,276 | -0.17(-0.79%) |
Mar 12, 2015 | 21.20 | 21.48 | 20.96 | 21.03 | 2,701,556 | +0.22(+1.04%) |
Mar 11, 2015 | 20.39 | 20.89 | 20.12 | 20.81 | 2,492,462 | +0.42(+2.05%) |
Mar 10, 2015 | 20.50 | 20.80 | 20.25 | 20.40 | 2,628,983 | -0.41(-1.97%) |
Mar 09, 2015 | 20.84 | 20.95 | 20.62 | 20.81 | 1,995,805 | +0.04(+0.21%) |
Mar 06, 2015 | 20.75 | 20.93 | 20.58 | 20.76 | 2,514,117 | -0.45(-2.10%) |
Mar 05, 2015 | 21.38 | 21.67 | 21.17 | 21.21 | 2,239,397 | -0.26(-1.21%) |
Mar 04, 2015 | 21.03 | 21.54 | 21.28 | 21.47 | 1,871,793 | +0.19(+0.88%) |
Mar 03, 2015 | 21.46 | 21.65 | 21.26 | 21.28 | 1,632,976 | -0.19(-0.87%) |
Mar 02, 2015 | 21.40 | 21.81 | 21.28 | 21.47 | 2,418,996 | +0.04(+0.17%) |
Feb 27, 2015 | 21.65 | 21.80 | 21.43 | 21.43 | 2,240,785 | -0.10(-0.47%) |
Feb 26, 2015 | 21.74 | 21.79 | 21.50 | 21.53 | 1,840,067 | -0.12(-0.53%) |
Feb 25, 2015 | 21.74 | 21.75 | 21.53 | 21.65 | 1,497,747 | +0.00(+0.00%) |
Feb 24, 2015 | 21.89 | 21.97 | 21.62 | 21.65 | 1,824,416 | -0.01(-0.03%) |
Feb 23, 2015 | 21.46 | 21.73 | 21.33 | 21.66 | 1,791,515 | -0.09(-0.40%) |
Feb 20, 2015 | 21.67 | 21.82 | 21.63 | 21.74 | 1,448,130 | +0.01(+0.07%) |
Feb 19, 2015 | 21.94 | 21.99 | 21.66 | 21.73 | 1,659,641 | -0.39(-1.76%) |
Feb 18, 2015 | 21.89 | 22.28 | 21.81 | 22.12 | 1,641,121 | +0.19(+0.85%) |
Feb 17, 2015 | 21.64 | 22.09 | 21.62 | 21.93 | 1,743,314 | +0.02(+0.10%) |
Feb 13, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 2,053,118 | +0.22(+1.00%) |
Feb 12, 2015 | 21.43 | 21.71 | 21.38 | 21.69 | 2,383,825 | +0.69(+3.29%) |
Feb 11, 2015 | 21.11 | 21.15 | 20.70 | 21.00 | 3,612,242 | -0.19(-0.91%) |
Feb 10, 2015 | 21.06 | 21.31 | 20.85 | 21.20 | 2,648,415 | -0.04(-0.17%) |
Feb 09, 2015 | 20.94 | 21.42 | 20.87 | 21.23 | 1,765,868 | +0.33(+1.58%) |
Feb 06, 2015 | 20.94 | 21.20 | 20.86 | 20.90 | 2,469,668 | -0.44(-2.05%) |
Feb 05, 2015 | 20.86 | 21.41 | 20.58 | 21.34 | 3,754,446 | +0.37(+1.78%) |
Feb 04, 2015 | 20.49 | 21.45 | 20.44 | 20.97 | 4,637,623 | +0.23(+1.11%) |
Feb 03, 2015 | 20.08 | 20.77 | 20.07 | 20.74 | 4,791,315 | +1.10(+5.59%) |
Feb 02, 2015 | 19.71 | 20.00 | 19.40 | 19.64 | 3,259,541 | +0.06(+0.33%) |
Jan 30, 2015 | 18.92 | 19.83 | 18.76 | 19.57 | 4,218,269 | +0.47(+2.48%) |
Jan 29, 2015 | 19.13 | 19.18 | 18.75 | 19.10 | 2,777,844 | -0.06(-0.30%) |
Jan 28, 2015 | 19.34 | 19.66 | 19.11 | 19.16 | 2,338,820 | -0.20(-1.04%) |
Jan 27, 2015 | 18.98 | 19.59 | 18.94 | 19.36 | 3,720,224 | -0.49(-2.46%) |
Jan 26, 2015 | 19.37 | 20.02 | 19.26 | 19.85 | 2,412,244 | +0.39(+1.99%) |
Jan 23, 2015 | 19.85 | 19.95 | 19.44 | 19.46 | 2,627,643 | -0.83(-4.07%) |
Jan 22, 2015 | 20.16 | 20.44 | 20.12 | 20.28 | 2,360,490 | +0.33(+1.65%) |
Jan 21, 2015 | 19.42 | 20.00 | 19.31 | 19.95 | 2,684,945 | +0.55(+2.81%) |
Jan 20, 2015 | 19.37 | 19.49 | 19.15 | 19.41 | 3,183,073 | -0.03(-0.15%) |
Jan 16, 2015 | 18.58 | 19.51 | 18.53 | 19.44 | 5,127,028 | +1.01(+5.49%) |
Jan 15, 2015 | 18.62 | 18.84 | 18.22 | 18.43 | 4,872,272 | +0.09(+0.47%) |
Jan 14, 2015 | 17.83 | 18.40 | 16.93 | 18.34 | 11,545,629 | -0.71(-3.73%) |
Jan 13, 2015 | 19.75 | 19.89 | 18.86 | 19.05 | 5,012,070 | -0.96(-4.80%) |
Jan 12, 2015 | 20.03 | 20.16 | 19.75 | 20.01 | 2,545,628 | -0.35(-1.73%) |
Jan 09, 2015 | 20.34 | 20.49 | 20.26 | 20.36 | 1,229,532 | +0.04(+0.18%) |
Jan 08, 2015 | 19.95 | 20.39 | 19.85 | 20.33 | 1,625,657 | +0.57(+2.87%) |
Jan 07, 2015 | 19.47 | 19.85 | 19.36 | 19.76 | 1,806,205 | +0.34(+1.74%) |
Jan 06, 2015 | 19.40 | 19.72 | 19.36 | 19.42 | 3,214,340 | +0.02(+0.11%) |
Jan 05, 2015 | 20.03 | 20.07 | 19.30 | 19.40 | 2,620,477 | -1.00(-4.92%) |