Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.82 | 21.98 | 21.61 | 21.63 | 6,697,241 | -0.22(-1.00%) |
Mar 30, 2015 | 21.75 | 21.89 | 21.50 | 21.84 | 6,835,932 | +0.08(+0.38%) |
Mar 27, 2015 | 20.63 | 21.82 | 20.58 | 21.76 | 11,248,488 | +1.19(+5.78%) |
Mar 26, 2015 | 21.03 | 21.05 | 20.08 | 20.57 | 8,963,523 | -0.11(-0.54%) |
Mar 25, 2015 | 20.67 | 20.88 | 20.58 | 20.68 | 7,494,821 | +0.18(+0.90%) |
Mar 24, 2015 | 20.79 | 20.83 | 20.49 | 20.50 | 2,541,429 | -0.25(-1.20%) |
Mar 23, 2015 | 20.67 | 20.92 | 20.65 | 20.75 | 2,511,800 | +0.05(+0.26%) |
Mar 20, 2015 | 20.44 | 20.85 | 20.41 | 20.70 | 5,295,213 | +0.36(+1.75%) |
Mar 19, 2015 | 20.43 | 20.48 | 20.31 | 20.34 | 2,528,941 | -0.11(-0.55%) |
Mar 18, 2015 | 20.36 | 20.54 | 20.05 | 20.45 | 4,935,938 | +0.04(+0.17%) |
Mar 17, 2015 | 20.31 | 20.48 | 20.23 | 20.42 | 2,880,623 | +0.04(+0.17%) |
Mar 16, 2015 | 20.17 | 20.39 | 20.13 | 20.38 | 2,942,015 | +0.29(+1.44%) |
Mar 13, 2015 | 20.16 | 20.19 | 19.92 | 20.09 | 2,987,447 | -0.14(-0.67%) |
Mar 12, 2015 | 19.94 | 20.25 | 19.92 | 20.23 | 2,786,312 | +0.35(+1.76%) |
Mar 11, 2015 | 20.05 | 20.07 | 19.80 | 19.88 | 3,016,402 | -0.20(-0.97%) |
Mar 10, 2015 | 20.29 | 20.33 | 20.07 | 20.07 | 2,964,163 | -0.25(-1.25%) |
Mar 09, 2015 | 20.32 | 20.39 | 20.22 | 20.33 | 1,971,636 | +0.05(+0.23%) |
Mar 06, 2015 | 20.50 | 20.50 | 20.17 | 20.28 | 4,354,961 | -0.36(-1.72%) |
Mar 05, 2015 | 20.51 | 20.67 | 20.34 | 20.64 | 3,237,162 | +0.20(+0.98%) |
Mar 04, 2015 | 20.62 | 21.06 | 20.37 | 20.44 | 7,147,390 | -0.26(-1.26%) |
Mar 03, 2015 | 20.73 | 20.77 | 20.54 | 20.70 | 3,499,881 | -0.08(-0.40%) |
Mar 02, 2015 | 20.71 | 20.79 | 20.57 | 20.78 | 2,759,503 | +0.07(+0.34%) |
Feb 27, 2015 | 20.54 | 20.76 | 20.52 | 20.71 | 4,799,670 | +0.18(+0.89%) |
Feb 26, 2015 | 20.60 | 20.66 | 20.51 | 20.52 | 2,721,188 | -0.04(-0.20%) |
Feb 25, 2015 | 20.57 | 20.64 | 20.45 | 20.57 | 3,527,933 | +0.02(+0.09%) |
Feb 24, 2015 | 20.36 | 20.60 | 20.30 | 20.55 | 4,782,043 | +0.11(+0.52%) |
Feb 23, 2015 | 20.46 | 20.52 | 20.35 | 20.44 | 3,141,291 | +0.01(+0.03%) |
Feb 20, 2015 | 20.39 | 20.48 | 20.18 | 20.44 | 4,677,821 | +0.03(+0.15%) |
Feb 19, 2015 | 19.93 | 20.49 | 19.90 | 20.41 | 8,433,252 | +0.53(+2.68%) |
Feb 18, 2015 | 19.92 | 20.06 | 19.80 | 19.87 | 11,729,262 | -0.11(-0.56%) |
Feb 17, 2015 | 20.50 | 20.50 | 19.92 | 19.99 | 12,429,814 | -0.63(-3.07%) |
Feb 13, 2015 | 20.93 | 20.62 | 20.62 | 20.62 | 11,660,014 | -0.94(-4.37%) |
Feb 12, 2015 | 21.32 | 21.56 | 21.29 | 21.56 | 2,926,152 | +0.15(+0.69%) |
Feb 11, 2015 | 21.60 | 21.71 | 21.24 | 21.41 | 3,346,119 | -0.15(-0.71%) |
Feb 10, 2015 | 21.46 | 21.60 | 21.32 | 21.57 | 3,450,030 | +0.16(+0.75%) |
Feb 09, 2015 | 21.45 | 21.61 | 21.37 | 21.41 | 2,449,179 | -0.17(-0.77%) |
Feb 06, 2015 | 21.55 | 21.73 | 21.39 | 21.57 | 2,612,873 | -0.01(-0.03%) |
Feb 05, 2015 | 21.47 | 21.59 | 21.33 | 21.58 | 2,997,267 | +0.11(+0.52%) |
Feb 04, 2015 | 21.30 | 21.61 | 21.27 | 21.47 | 4,022,280 | +0.17(+0.78%) |
Feb 03, 2015 | 21.22 | 21.40 | 21.11 | 21.30 | 3,407,459 | +0.14(+0.64%) |
Feb 02, 2015 | 20.97 | 21.18 | 20.70 | 21.16 | 4,421,979 | +0.19(+0.90%) |
Jan 30, 2015 | 21.42 | 21.50 | 20.94 | 20.97 | 5,295,791 | -0.62(-2.85%) |
Jan 29, 2015 | 21.56 | 21.64 | 21.37 | 21.59 | 5,124,235 | -0.04(-0.16%) |
Jan 28, 2015 | 21.64 | 21.82 | 21.54 | 21.63 | 6,923,892 | +0.07(+0.33%) |
Jan 27, 2015 | 21.50 | 21.62 | 21.42 | 21.55 | 3,332,293 | -0.16(-0.76%) |
Jan 26, 2015 | 21.59 | 21.73 | 21.48 | 21.72 | 4,245,586 | +0.11(+0.49%) |
Jan 23, 2015 | 21.74 | 21.78 | 21.59 | 21.61 | 3,301,689 | -0.24(-1.10%) |
Jan 22, 2015 | 21.38 | 21.86 | 21.30 | 21.85 | 4,896,072 | +0.55(+2.57%) |
Jan 21, 2015 | 21.29 | 21.43 | 21.15 | 21.31 | 4,412,860 | -0.02(-0.08%) |
Jan 20, 2015 | 21.33 | 21.41 | 21.11 | 21.33 | 4,126,496 | +0.02(+0.11%) |
Jan 16, 2015 | 21.33 | 21.50 | 21.18 | 21.30 | 5,138,243 | -0.06(-0.30%) |
Jan 15, 2015 | 20.93 | 21.55 | 20.91 | 21.37 | 10,271,138 | +0.49(+2.34%) |
Jan 14, 2015 | 20.92 | 20.97 | 20.72 | 20.88 | 4,235,835 | -0.18(-0.87%) |
Jan 13, 2015 | 21.09 | 21.27 | 20.90 | 21.06 | 4,061,714 | +0.08(+0.39%) |
Jan 12, 2015 | 21.11 | 21.28 | 20.94 | 20.98 | 3,475,118 | -0.33(-1.55%) |
Jan 09, 2015 | 21.57 | 21.60 | 21.24 | 21.31 | 3,774,122 | -0.26(-1.23%) |
Jan 08, 2015 | 21.23 | 21.58 | 21.20 | 21.57 | 5,508,018 | +0.46(+2.17%) |
Jan 07, 2015 | 20.73 | 21.14 | 20.73 | 21.11 | 4,135,063 | +0.49(+2.37%) |
Jan 06, 2015 | 20.91 | 20.96 | 20.53 | 20.63 | 6,924,681 | -0.21(-0.99%) |
Jan 05, 2015 | 21.00 | 21.17 | 20.83 | 20.83 | 7,147,514 | -0.23(-1.09%) |