Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.08 | 22.22 | 21.95 | 22.13 | 104,367 | -0.07(-0.30%) |
Mar 30, 2015 | 22.02 | 22.22 | 21.88 | 22.20 | 137,453 | +0.32(+1.44%) |
Mar 27, 2015 | 21.94 | 22.10 | 21.75 | 21.88 | 115,090 | +0.03(+0.15%) |
Mar 26, 2015 | 21.94 | 22.11 | 21.79 | 21.85 | 106,728 | -0.14(-0.63%) |
Mar 25, 2015 | 22.94 | 23.04 | 21.91 | 21.99 | 302,481 | -0.83(-3.63%) |
Mar 24, 2015 | 22.89 | 23.04 | 22.54 | 22.81 | 199,533 | +0.13(+0.55%) |
Mar 23, 2015 | 22.68 | 22.91 | 22.53 | 22.69 | 102,722 | +0.07(+0.29%) |
Mar 20, 2015 | 22.28 | 22.74 | 22.15 | 22.62 | 387,303 | +0.44(+2.00%) |
Mar 19, 2015 | 22.02 | 22.34 | 21.95 | 22.18 | 112,028 | +0.05(+0.21%) |
Mar 18, 2015 | 21.60 | 22.18 | 21.40 | 22.13 | 101,157 | +0.54(+2.51%) |
Mar 17, 2015 | 21.66 | 21.66 | 21.33 | 21.59 | 133,955 | -0.03(-0.12%) |
Mar 16, 2015 | 21.58 | 21.87 | 21.52 | 21.62 | 103,094 | +0.09(+0.43%) |
Mar 13, 2015 | 21.65 | 21.68 | 21.38 | 21.52 | 70,618 | -0.12(-0.55%) |
Mar 12, 2015 | 21.12 | 21.68 | 21.12 | 21.64 | 98,183 | +0.53(+2.51%) |
Mar 11, 2015 | 21.03 | 21.19 | 20.95 | 21.11 | 115,245 | +0.03(+0.16%) |
Mar 10, 2015 | 20.95 | 21.20 | 20.74 | 21.08 | 119,346 | +0.01(+0.06%) |
Mar 09, 2015 | 21.07 | 21.25 | 21.03 | 21.07 | 96,350 | +0.11(+0.51%) |
Mar 06, 2015 | 21.70 | 21.71 | 20.89 | 20.96 | 184,368 | -0.93(-4.23%) |
Mar 05, 2015 | 21.82 | 22.05 | 21.76 | 21.89 | 98,999 | +0.17(+0.79%) |
Mar 04, 2015 | 22.08 | 22.01 | 21.69 | 21.72 | 74,344 | -0.30(-1.35%) |
Mar 03, 2015 | 21.78 | 22.30 | 21.78 | 22.01 | 155,190 | +0.15(+0.67%) |
Mar 02, 2015 | 21.63 | 22.08 | 21.63 | 21.87 | 140,910 | +0.13(+0.61%) |
Feb 27, 2015 | 21.36 | 21.80 | 21.24 | 21.74 | 112,964 | +0.28(+1.33%) |
Feb 26, 2015 | 21.70 | 21.76 | 21.31 | 21.45 | 96,212 | -0.24(-1.10%) |
Feb 25, 2015 | 21.76 | 21.95 | 21.62 | 21.69 | 114,034 | +0.03(+0.15%) |
Feb 24, 2015 | 22.04 | 22.23 | 21.43 | 21.66 | 167,201 | -0.28(-1.30%) |
Feb 23, 2015 | 21.57 | 21.97 | 21.57 | 21.94 | 201,917 | +0.31(+1.44%) |
Feb 20, 2015 | 21.68 | 21.72 | 21.56 | 21.63 | 146,571 | +0.04(+0.18%) |
Feb 19, 2015 | 21.91 | 21.97 | 21.54 | 21.59 | 83,579 | -0.39(-1.78%) |
Feb 18, 2015 | 21.95 | 22.00 | 21.68 | 21.98 | 146,307 | +0.07(+0.30%) |
Feb 17, 2015 | 22.01 | 22.29 | 21.85 | 21.91 | 84,354 | -0.17(-0.78%) |
Feb 13, 2015 | 21.97 | 22.09 | 22.09 | 22.09 | 104,823 | +0.04(+0.18%) |
Feb 12, 2015 | 22.00 | 22.17 | 21.85 | 22.05 | 69,473 | +0.11(+0.51%) |
Feb 11, 2015 | 21.96 | 22.08 | 21.75 | 21.93 | 120,216 | -0.01(-0.03%) |
Feb 10, 2015 | 22.12 | 22.12 | 21.76 | 21.94 | 93,341 | -0.13(-0.60%) |
Feb 09, 2015 | 22.29 | 22.48 | 22.05 | 22.07 | 103,503 | -0.28(-1.27%) |
Feb 06, 2015 | 23.05 | 23.06 | 22.24 | 22.36 | 139,346 | -0.68(-2.93%) |
Feb 05, 2015 | 22.76 | 23.06 | 22.68 | 23.03 | 190,714 | +0.26(+1.13%) |
Feb 04, 2015 | 22.70 | 22.84 | 22.52 | 22.77 | 243,792 | +0.04(+0.17%) |
Feb 03, 2015 | 22.56 | 22.77 | 22.35 | 22.74 | 425,112 | +0.14(+0.62%) |
Feb 02, 2015 | 22.95 | 22.95 | 22.30 | 22.60 | 174,919 | -0.34(-1.47%) |
Jan 30, 2015 | 23.27 | 23.38 | 22.89 | 22.93 | 235,998 | -0.47(-2.01%) |
Jan 29, 2015 | 23.23 | 23.46 | 23.17 | 23.40 | 301,863 | +0.15(+0.66%) |
Jan 28, 2015 | 23.48 | 23.57 | 23.20 | 23.25 | 258,798 | -0.09(-0.40%) |
Jan 27, 2015 | 23.36 | 23.61 | 23.26 | 23.34 | 349,475 | +0.03(+0.11%) |
Jan 26, 2015 | 23.43 | 23.44 | 23.09 | 23.32 | 285,754 | -0.15(-0.65%) |
Jan 23, 2015 | 23.22 | 23.93 | 23.05 | 23.47 | 799,893 | +0.25(+1.08%) |
Jan 22, 2015 | 22.38 | 23.24 | 22.38 | 23.22 | 359,243 | +0.85(+3.82%) |
Jan 21, 2015 | 22.09 | 22.41 | 22.05 | 22.36 | 116,044 | +0.17(+0.75%) |
Jan 20, 2015 | 22.32 | 22.45 | 21.95 | 22.20 | 217,787 | -0.14(-0.62%) |
Jan 16, 2015 | 21.94 | 22.41 | 21.85 | 22.34 | 209,964 | +0.40(+1.81%) |
Jan 15, 2015 | 21.74 | 21.97 | 21.53 | 21.94 | 175,615 | +0.22(+1.01%) |
Jan 14, 2015 | 21.13 | 22.00 | 20.96 | 21.72 | 406,611 | +0.42(+1.96%) |
Jan 13, 2015 | 21.32 | 21.42 | 21.07 | 21.31 | 775,071 | +0.06(+0.28%) |
Jan 12, 2015 | 21.30 | 21.39 | 21.13 | 21.25 | 510,363 | -0.12(-0.56%) |
Jan 09, 2015 | 21.49 | 21.64 | 21.33 | 21.36 | 312,178 | -0.15(-0.71%) |
Jan 08, 2015 | 21.68 | 21.85 | 21.46 | 21.52 | 350,070 | +0.07(+0.34%) |
Jan 07, 2015 | 21.33 | 21.50 | 21.24 | 21.44 | 122,247 | +0.24(+1.16%) |
Jan 06, 2015 | 21.18 | 21.38 | 21.03 | 21.20 | 233,074 | +0.13(+0.63%) |
Jan 05, 2015 | 20.80 | 21.14 | 20.75 | 21.07 | 180,038 | +0.24(+1.14%) |