Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.45 | 20.58 | 20.45 | 20.52 | 5,514 | -0.07(-0.33%) |
Mar 30, 2015 | 20.53 | 20.61 | 20.49 | 20.59 | 3,517 | +0.31(+1.54%) |
Mar 27, 2015 | 20.27 | 20.27 | 20.27 | 20.27 | 132 | -0.03(-0.17%) |
Mar 26, 2015 | 20.21 | 20.32 | 20.21 | 20.31 | 10,952 | -0.00(-0.02%) |
Mar 25, 2015 | 20.64 | 20.65 | 20.31 | 20.31 | 4,038 | -0.34(-1.67%) |
Mar 24, 2015 | 20.67 | 20.67 | 20.65 | 20.65 | 1,146 | -0.11(-0.55%) |
Mar 23, 2015 | 20.83 | 20.86 | 20.77 | 20.77 | 36,204 | -0.01(-0.05%) |
Mar 20, 2015 | 20.72 | 20.78 | 20.72 | 20.78 | 1,854 | +0.18(+0.88%) |
Mar 19, 2015 | 20.60 | 20.61 | 20.53 | 20.60 | 4,163 | +0.29(+1.41%) |
Mar 18, 2015 | 20.34 | 20.34 | 20.31 | 20.31 | 856 | -0.02(-0.09%) |
Mar 17, 2015 | 20.21 | 20.33 | 20.21 | 20.33 | 2,814 | +0.09(+0.46%) |
Mar 16, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,225 | +0.28(+1.40%) |
Mar 13, 2015 | 20.21 | 20.21 | 19.96 | 19.96 | 1,145 | -0.20(-1.00%) |
Mar 12, 2015 | 20.04 | 20.16 | 20.03 | 20.16 | 9,141 | +0.26(+1.31%) |
Mar 11, 2015 | 19.80 | 19.90 | 19.79 | 19.90 | 2,422 | +0.06(+0.29%) |
Mar 10, 2015 | 20.00 | 20.00 | 19.80 | 19.84 | 14,341 | -0.33(-1.66%) |
Mar 09, 2015 | 20.21 | 20.21 | 20.13 | 20.18 | 3,816 | +0.11(+0.57%) |
Mar 06, 2015 | 20.33 | 20.33 | 20.06 | 20.06 | 3,100 | -0.30(-1.45%) |
Mar 05, 2015 | 20.33 | 20.38 | 20.32 | 20.36 | 4,805 | -0.06(-0.28%) |
Mar 04, 2015 | 20.31 | 20.42 | 20.27 | 20.42 | 5,247 | -0.01(-0.05%) |
Mar 03, 2015 | 20.53 | 20.53 | 20.53 | 20.43 | 833 | -0.14(-0.70%) |
Mar 02, 2015 | 20.40 | 20.59 | 20.40 | 20.57 | 16,394 | +0.20(+0.98%) |
Feb 27, 2015 | 20.46 | 20.46 | 20.37 | 20.37 | 12,499 | -0.09(-0.42%) |
Feb 26, 2015 | 20.42 | 20.49 | 20.41 | 20.45 | 3,748 | +0.01(+0.05%) |
Feb 25, 2015 | 20.38 | 20.53 | 20.38 | 20.44 | 5,136 | +0.05(+0.23%) |
Feb 24, 2015 | 20.35 | 20.40 | 20.31 | 20.40 | 3,547 | +0.06(+0.28%) |
Feb 23, 2015 | 20.31 | 20.34 | 20.23 | 20.34 | 6,857 | -0.03(-0.14%) |
Feb 20, 2015 | 20.01 | 20.37 | 20.01 | 20.37 | 5,712 | +0.13(+0.64%) |
Feb 19, 2015 | 20.07 | 20.25 | 20.07 | 20.24 | 7,945 | +0.12(+0.59%) |
Feb 18, 2015 | 20.05 | 20.12 | 20.04 | 20.12 | 1,492 | -0.01(-0.05%) |
Feb 17, 2015 | 20.03 | 20.15 | 20.03 | 20.13 | 6,182 | +0.07(+0.33%) |
Feb 13, 2015 | 19.96 | 20.06 | 20.06 | 20.06 | 1,779 | +0.11(+0.58%) |
Feb 12, 2015 | 19.78 | 19.95 | 19.78 | 19.95 | 5,656 | +0.22(+1.13%) |
Feb 11, 2015 | 19.76 | 19.80 | 19.66 | 19.72 | 31,469 | -0.07(-0.36%) |
Feb 10, 2015 | 19.76 | 19.82 | 19.58 | 19.79 | 7,314 | +0.21(+1.07%) |
Feb 09, 2015 | 19.58 | 19.63 | 19.57 | 19.58 | 4,901 | -0.02(-0.10%) |
Feb 06, 2015 | 19.60 | 19.73 | 19.58 | 19.60 | 5,376 | +0.07(+0.34%) |
Feb 05, 2015 | 19.39 | 19.54 | 19.39 | 19.54 | 3,841 | +0.13(+0.69%) |
Feb 04, 2015 | 19.40 | 19.44 | 19.34 | 19.40 | 19,995 | -0.03(-0.15%) |
Feb 03, 2015 | 19.30 | 19.44 | 19.24 | 19.43 | 5,450 | +0.62(+3.30%) |
Feb 02, 2015 | 18.88 | 18.88 | 18.65 | 18.81 | 5,908 | +0.03(+0.15%) |
Jan 30, 2015 | 19.03 | 19.04 | 18.78 | 18.78 | 11,125 | -0.26(-1.36%) |
Jan 29, 2015 | 18.78 | 19.05 | 18.77 | 19.04 | 5,891 | +0.13(+0.71%) |
Jan 28, 2015 | 19.16 | 19.16 | 18.91 | 18.91 | 15,797 | -0.37(-1.93%) |
Jan 27, 2015 | 19.05 | 19.28 | 19.05 | 19.28 | 3,098 | +0.04(+0.20%) |
Jan 26, 2015 | 19.20 | 19.24 | 19.14 | 19.24 | 736 | +0.03(+0.15%) |
Jan 23, 2015 | 19.22 | 19.25 | 19.15 | 19.21 | 5,798 | -0.05(-0.25%) |
Jan 22, 2015 | 18.97 | 19.27 | 18.91 | 19.26 | 6,140 | +0.33(+1.77%) |
Jan 21, 2015 | 18.73 | 18.93 | 18.73 | 18.93 | 3,305 | +0.24(+1.28%) |
Jan 20, 2015 | 18.74 | 18.74 | 18.59 | 18.69 | 6,341 | -0.09(-0.46%) |
Jan 16, 2015 | 18.44 | 18.77 | 18.41 | 18.77 | 2,659 | +0.25(+1.34%) |
Jan 15, 2015 | 18.72 | 18.80 | 18.49 | 18.52 | 2,130 | -0.02(-0.10%) |
Jan 14, 2015 | 18.63 | 18.63 | 18.47 | 18.54 | 6,689 | -0.25(-1.32%) |
Jan 13, 2015 | 19.06 | 19.15 | 18.69 | 18.79 | 4,305 | -0.02(-0.10%) |
Jan 12, 2015 | 18.73 | 18.85 | 18.73 | 18.81 | 1,520 | -0.24(-1.25%) |
Jan 09, 2015 | 19.26 | 19.26 | 19.00 | 19.05 | 26,781 | -0.19(-0.99%) |
Jan 08, 2015 | 19.11 | 19.24 | 19.10 | 19.24 | 3,781 | +0.38(+2.02%) |
Jan 07, 2015 | 18.79 | 18.89 | 18.79 | 18.86 | 2,994 | +0.11(+0.61%) |
Jan 06, 2015 | 18.88 | 18.94 | 18.57 | 18.74 | 2,332 | -0.22(-1.16%) |
Jan 05, 2015 | 19.29 | 19.29 | 18.92 | 18.96 | 41,602 | -0.52(-2.65%) |