Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.36 | 21.47 | 21.25 | 21.39 | 966,631 | -0.08(-0.39%) |
Mar 30, 2015 | 21.28 | 21.59 | 21.28 | 21.47 | 881,028 | +0.34(+1.63%) |
Mar 27, 2015 | 21.19 | 21.23 | 21.01 | 21.13 | 599,040 | -0.09(-0.43%) |
Mar 26, 2015 | 21.08 | 21.29 | 20.91 | 21.22 | 1,311,090 | +0.08(+0.36%) |
Mar 25, 2015 | 21.55 | 21.55 | 21.14 | 21.14 | 1,548,269 | -0.40(-1.84%) |
Mar 24, 2015 | 21.52 | 21.65 | 21.46 | 21.54 | 1,472,503 | -0.02(-0.07%) |
Mar 23, 2015 | 21.61 | 21.68 | 21.45 | 21.55 | 1,050,309 | -0.06(-0.28%) |
Mar 20, 2015 | 21.23 | 21.64 | 21.15 | 21.62 | 2,356,143 | +0.46(+2.17%) |
Mar 19, 2015 | 21.42 | 21.51 | 21.02 | 21.16 | 2,012,144 | -0.37(-1.70%) |
Mar 18, 2015 | 21.76 | 22.01 | 21.43 | 21.52 | 1,145,129 | -0.23(-1.05%) |
Mar 17, 2015 | 21.51 | 21.75 | 21.45 | 21.75 | 1,068,391 | +0.08(+0.35%) |
Mar 16, 2015 | 21.68 | 21.73 | 21.42 | 21.68 | 1,841,253 | +0.08(+0.35%) |
Mar 13, 2015 | 21.91 | 21.91 | 21.29 | 21.60 | 2,662,962 | -0.40(-1.81%) |
Mar 12, 2015 | 21.65 | 22.02 | 21.63 | 22.00 | 1,559,506 | +0.50(+2.31%) |
Mar 11, 2015 | 21.21 | 21.53 | 21.17 | 21.50 | 1,293,316 | +0.31(+1.48%) |
Mar 10, 2015 | 21.33 | 21.39 | 21.14 | 21.19 | 1,498,807 | -0.39(-1.80%) |
Mar 09, 2015 | 21.36 | 21.63 | 21.36 | 21.58 | 1,277,379 | +0.20(+0.93%) |
Mar 06, 2015 | 21.30 | 21.62 | 21.20 | 21.38 | 1,245,446 | +0.26(+1.23%) |
Mar 05, 2015 | 20.88 | 21.14 | 20.73 | 21.12 | 1,005,661 | +0.24(+1.17%) |
Mar 04, 2015 | 20.93 | 21.03 | 20.81 | 20.88 | 1,993,245 | -0.10(-0.47%) |
Mar 03, 2015 | 21.33 | 21.38 | 20.94 | 20.97 | 2,904,925 | -0.41(-1.93%) |
Mar 02, 2015 | 21.37 | 21.59 | 21.26 | 21.39 | 2,101,731 | +0.02(+0.07%) |
Feb 27, 2015 | 21.41 | 21.55 | 21.35 | 21.37 | 1,398,772 | -0.10(-0.46%) |
Feb 26, 2015 | 21.39 | 21.55 | 21.38 | 21.47 | 1,629,816 | +0.03(+0.14%) |
Feb 25, 2015 | 21.36 | 21.59 | 21.33 | 21.44 | 1,693,782 | +0.05(+0.25%) |
Feb 24, 2015 | 21.33 | 21.57 | 21.29 | 21.39 | 2,382,923 | +0.06(+0.29%) |
Feb 23, 2015 | 21.58 | 21.59 | 21.25 | 21.33 | 3,086,737 | -0.38(-1.76%) |
Feb 20, 2015 | 21.37 | 21.74 | 21.17 | 21.71 | 1,225,755 | +0.28(+1.32%) |
Feb 19, 2015 | 21.21 | 21.48 | 21.06 | 21.43 | 946,083 | +0.10(+0.47%) |
Feb 18, 2015 | 21.48 | 21.63 | 21.26 | 21.33 | 1,112,522 | -0.23(-1.06%) |
Feb 17, 2015 | 21.36 | 21.62 | 21.24 | 21.55 | 1,433,976 | +0.08(+0.39%) |
Feb 13, 2015 | 21.53 | 21.47 | 21.47 | 21.47 | 1,283,484 | -0.02(-0.07%) |
Feb 12, 2015 | 21.27 | 21.49 | 21.23 | 21.49 | 1,833,670 | +0.32(+1.52%) |
Feb 11, 2015 | 21.38 | 21.40 | 21.04 | 21.17 | 1,888,021 | -0.23(-1.07%) |
Feb 10, 2015 | 21.34 | 21.44 | 21.12 | 21.39 | 1,782,618 | +0.27(+1.27%) |
Feb 09, 2015 | 20.99 | 21.26 | 20.91 | 21.13 | 1,204,384 | -0.04(-0.18%) |
Feb 06, 2015 | 21.00 | 21.60 | 20.91 | 21.17 | 3,590,693 | +0.36(+1.72%) |
Feb 05, 2015 | 20.57 | 20.90 | 20.56 | 20.81 | 1,477,108 | +0.31(+1.53%) |
Feb 04, 2015 | 20.44 | 20.71 | 20.40 | 20.49 | 1,075,688 | -0.08(-0.37%) |
Feb 03, 2015 | 20.13 | 20.57 | 20.03 | 20.57 | 1,678,234 | +0.58(+2.90%) |
Feb 02, 2015 | 19.72 | 20.07 | 19.55 | 19.99 | 2,210,317 | +0.31(+1.59%) |
Jan 30, 2015 | 19.53 | 19.98 | 19.49 | 19.68 | 2,141,033 | -0.11(-0.54%) |
Jan 29, 2015 | 19.38 | 19.80 | 19.31 | 19.78 | 1,313,482 | +0.40(+2.09%) |
Jan 28, 2015 | 19.92 | 19.96 | 19.38 | 19.38 | 2,129,275 | -0.44(-2.23%) |
Jan 27, 2015 | 19.32 | 19.90 | 19.24 | 19.82 | 2,075,360 | +0.30(+1.53%) |
Jan 26, 2015 | 19.26 | 19.61 | 19.11 | 19.52 | 2,264,278 | +0.26(+1.35%) |
Jan 23, 2015 | 19.50 | 19.66 | 19.25 | 19.26 | 912,853 | -0.31(-1.60%) |
Jan 22, 2015 | 18.91 | 19.59 | 18.80 | 19.58 | 2,036,115 | +0.88(+4.70%) |
Jan 21, 2015 | 18.81 | 19.03 | 18.64 | 18.70 | 1,777,311 | -0.18(-0.93%) |
Jan 20, 2015 | 19.09 | 19.19 | 18.74 | 18.87 | 1,413,422 | -0.25(-1.32%) |
Jan 16, 2015 | 18.74 | 19.13 | 18.69 | 19.13 | 1,573,211 | +0.34(+1.83%) |
Jan 15, 2015 | 19.04 | 19.14 | 18.68 | 18.78 | 1,742,887 | -0.28(-1.48%) |
Jan 14, 2015 | 19.10 | 19.20 | 18.81 | 19.07 | 1,764,887 | -0.23(-1.19%) |
Jan 13, 2015 | 19.59 | 19.83 | 19.10 | 19.29 | 1,971,637 | -0.21(-1.06%) |
Jan 12, 2015 | 19.72 | 19.82 | 19.43 | 19.50 | 1,282,934 | -0.26(-1.31%) |
Jan 09, 2015 | 20.20 | 20.20 | 19.74 | 19.76 | 1,338,776 | -0.37(-1.86%) |
Jan 08, 2015 | 20.00 | 20.13 | 19.93 | 20.13 | 1,169,142 | +0.33(+1.66%) |
Jan 07, 2015 | 19.82 | 19.90 | 19.59 | 19.81 | 1,904,196 | +0.28(+1.45%) |
Jan 06, 2015 | 19.97 | 20.07 | 19.42 | 19.52 | 2,062,718 | -0.46(-2.29%) |
Jan 05, 2015 | 20.42 | 20.48 | 19.95 | 19.98 | 2,083,909 | -0.50(-2.42%) |