Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.40 | 22.86 | 22.31 | 22.37 | 525,575 | -0.12(-0.54%) |
Mar 30, 2015 | 22.60 | 22.60 | 22.44 | 22.49 | 613,867 | +0.09(+0.42%) |
Mar 27, 2015 | 22.55 | 22.55 | 22.31 | 22.39 | 252,433 | -0.13(-0.58%) |
Mar 26, 2015 | 22.57 | 22.80 | 22.47 | 22.52 | 296,933 | -0.13(-0.58%) |
Mar 25, 2015 | 23.14 | 23.27 | 22.66 | 22.66 | 630,860 | -0.47(-2.05%) |
Mar 24, 2015 | 23.09 | 23.22 | 22.91 | 23.13 | 366,088 | +0.06(+0.24%) |
Mar 23, 2015 | 22.92 | 23.26 | 22.81 | 23.07 | 253,773 | +0.09(+0.41%) |
Mar 20, 2015 | 22.93 | 23.00 | 22.79 | 22.98 | 720,918 | +0.20(+0.86%) |
Mar 19, 2015 | 22.94 | 23.34 | 22.63 | 22.79 | 408,370 | -0.30(-1.29%) |
Mar 18, 2015 | 22.88 | 23.20 | 22.74 | 23.08 | 307,533 | +0.12(+0.53%) |
Mar 17, 2015 | 22.71 | 23.03 | 22.70 | 22.96 | 382,180 | +0.11(+0.49%) |
Mar 16, 2015 | 22.83 | 22.91 | 22.66 | 22.85 | 332,894 | +0.05(+0.20%) |
Mar 13, 2015 | 23.20 | 23.22 | 22.67 | 22.80 | 303,771 | -0.43(-1.84%) |
Mar 12, 2015 | 23.07 | 23.25 | 22.87 | 23.23 | 275,549 | +0.32(+1.38%) |
Mar 11, 2015 | 23.17 | 23.17 | 22.59 | 22.92 | 394,376 | -0.16(-0.69%) |
Mar 10, 2015 | 23.37 | 23.49 | 22.99 | 23.07 | 321,341 | -0.54(-2.29%) |
Mar 09, 2015 | 23.61 | 23.62 | 23.32 | 23.61 | 436,359 | +0.07(+0.28%) |
Mar 06, 2015 | 23.92 | 24.09 | 23.49 | 23.55 | 601,521 | -0.48(-2.01%) |
Mar 05, 2015 | 23.76 | 24.03 | 23.65 | 24.03 | 533,671 | +0.27(+1.14%) |
Mar 04, 2015 | 23.71 | 23.84 | 23.41 | 23.76 | 401,301 | -0.07(-0.31%) |
Mar 03, 2015 | 23.84 | 23.89 | 23.69 | 23.84 | 646,040 | -0.04(-0.16%) |
Mar 02, 2015 | 23.68 | 23.95 | 23.55 | 23.88 | 496,062 | +0.20(+0.83%) |
Feb 27, 2015 | 23.62 | 24.21 | 23.51 | 23.68 | 850,148 | +0.05(+0.20%) |
Feb 26, 2015 | 23.43 | 23.63 | 23.21 | 23.63 | 349,384 | +0.16(+0.67%) |
Feb 25, 2015 | 23.58 | 23.64 | 23.30 | 23.47 | 305,431 | -0.17(-0.71%) |
Feb 24, 2015 | 23.25 | 23.65 | 23.25 | 23.64 | 282,849 | +0.37(+1.60%) |
Feb 23, 2015 | 23.27 | 23.32 | 22.93 | 23.27 | 190,340 | +0.00(+0.00%) |
Feb 20, 2015 | 23.15 | 23.27 | 22.79 | 23.27 | 244,873 | +0.14(+0.60%) |
Feb 19, 2015 | 23.15 | 23.32 | 23.02 | 23.13 | 182,682 | -0.14(-0.60%) |
Feb 18, 2015 | 23.06 | 23.33 | 23.06 | 23.27 | 257,193 | +0.10(+0.44%) |
Feb 17, 2015 | 22.89 | 23.28 | 22.78 | 23.17 | 335,752 | +0.28(+1.22%) |
Feb 13, 2015 | 22.81 | 22.89 | 22.89 | 22.89 | 257,419 | +0.07(+0.33%) |
Feb 12, 2015 | 22.76 | 22.90 | 22.67 | 22.81 | 218,034 | +0.15(+0.66%) |
Feb 11, 2015 | 22.70 | 22.87 | 22.46 | 22.66 | 221,857 | -0.06(-0.25%) |
Feb 10, 2015 | 22.93 | 23.04 | 22.62 | 22.72 | 339,295 | -0.11(-0.49%) |
Feb 09, 2015 | 22.69 | 23.13 | 22.47 | 22.83 | 623,170 | +0.09(+0.41%) |
Feb 06, 2015 | 22.80 | 23.00 | 22.66 | 22.74 | 840,338 | -0.02(-0.08%) |
Feb 05, 2015 | 22.40 | 22.87 | 22.40 | 22.76 | 661,827 | +0.50(+2.25%) |
Feb 04, 2015 | 22.37 | 22.72 | 22.23 | 22.26 | 1,047,264 | -0.25(-1.11%) |
Feb 03, 2015 | 22.18 | 22.99 | 22.12 | 22.51 | 589,481 | +0.43(+1.93%) |
Feb 02, 2015 | 21.40 | 22.12 | 21.36 | 22.08 | 583,723 | +0.70(+3.26%) |
Jan 30, 2015 | 21.51 | 21.83 | 21.34 | 21.38 | 686,981 | -0.38(-1.75%) |
Jan 29, 2015 | 21.58 | 22.67 | 21.39 | 21.76 | 1,026,684 | -0.34(-1.55%) |
Jan 28, 2015 | 22.79 | 23.07 | 22.08 | 22.11 | 498,530 | -0.53(-2.34%) |
Jan 27, 2015 | 22.38 | 22.76 | 22.38 | 22.64 | 492,353 | -0.06(-0.29%) |
Jan 26, 2015 | 22.63 | 22.75 | 22.45 | 22.70 | 751,756 | +0.04(+0.16%) |
Jan 23, 2015 | 22.68 | 22.86 | 22.47 | 22.66 | 665,102 | -0.08(-0.37%) |
Jan 22, 2015 | 22.66 | 22.91 | 22.53 | 22.75 | 972,270 | +0.36(+1.62%) |
Jan 21, 2015 | 22.28 | 22.52 | 22.07 | 22.39 | 567,169 | +0.11(+0.50%) |
Jan 20, 2015 | 22.53 | 22.61 | 22.21 | 22.27 | 545,020 | -0.20(-0.87%) |
Jan 16, 2015 | 22.42 | 22.61 | 22.26 | 22.47 | 565,008 | -0.06(-0.25%) |
Jan 15, 2015 | 23.08 | 23.08 | 22.49 | 22.53 | 512,249 | -0.45(-1.98%) |
Jan 14, 2015 | 23.05 | 23.34 | 22.86 | 22.98 | 440,639 | -0.37(-1.59%) |
Jan 13, 2015 | 23.42 | 23.83 | 23.07 | 23.35 | 422,289 | +0.12(+0.52%) |
Jan 12, 2015 | 23.30 | 23.35 | 23.06 | 23.23 | 398,845 | -0.06(-0.28%) |
Jan 09, 2015 | 23.77 | 23.95 | 23.30 | 23.30 | 321,792 | -0.37(-1.57%) |
Jan 08, 2015 | 23.74 | 23.98 | 23.63 | 23.67 | 318,904 | +0.16(+0.67%) |
Jan 07, 2015 | 23.57 | 23.76 | 23.37 | 23.51 | 194,023 | +0.03(+0.12%) |
Jan 06, 2015 | 23.82 | 24.11 | 23.18 | 23.48 | 348,193 | -0.26(-1.10%) |
Jan 05, 2015 | 24.57 | 24.57 | 23.70 | 23.74 | 422,910 | -1.04(-4.20%) |