Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.18 | 22.48 | 22.09 | 22.41 | 2,259,251 | +0.07(+0.33%) |
Mar 30, 2015 | 22.33 | 22.46 | 22.31 | 22.33 | 1,146,116 | +0.02(+0.07%) |
Mar 27, 2015 | 22.62 | 22.67 | 22.31 | 22.32 | 1,864,627 | -0.33(-1.46%) |
Mar 26, 2015 | 22.79 | 22.90 | 22.58 | 22.64 | 1,505,224 | -0.05(-0.22%) |
Mar 25, 2015 | 23.06 | 23.08 | 22.67 | 22.69 | 1,250,719 | -0.23(-1.01%) |
Mar 24, 2015 | 22.82 | 22.99 | 22.69 | 22.93 | 1,499,233 | +0.18(+0.80%) |
Mar 23, 2015 | 22.76 | 22.83 | 22.64 | 22.74 | 1,141,689 | +0.12(+0.51%) |
Mar 20, 2015 | 22.48 | 22.73 | 22.41 | 22.63 | 2,790,662 | +0.49(+2.23%) |
Mar 19, 2015 | 22.36 | 22.41 | 22.12 | 22.13 | 1,826,095 | -0.54(-2.40%) |
Mar 18, 2015 | 22.11 | 22.77 | 22.04 | 22.68 | 4,238,184 | +0.48(+2.15%) |
Mar 17, 2015 | 22.07 | 22.25 | 21.94 | 22.20 | 2,185,074 | +0.02(+0.11%) |
Mar 16, 2015 | 21.96 | 22.24 | 21.91 | 22.18 | 3,039,154 | +0.28(+1.28%) |
Mar 13, 2015 | 22.00 | 22.00 | 21.66 | 21.89 | 4,076,319 | -0.19(-0.86%) |
Mar 12, 2015 | 22.18 | 22.22 | 22.07 | 22.08 | 2,486,507 | +0.16(+0.71%) |
Mar 11, 2015 | 21.93 | 22.04 | 21.83 | 21.93 | 1,804,646 | +0.01(+0.04%) |
Mar 10, 2015 | 22.23 | 22.26 | 21.91 | 21.92 | 1,872,627 | -0.47(-2.10%) |
Mar 09, 2015 | 22.53 | 22.58 | 22.39 | 22.39 | 1,400,167 | -0.09(-0.40%) |
Mar 06, 2015 | 22.69 | 22.81 | 22.42 | 22.48 | 1,748,715 | -0.40(-1.73%) |
Mar 05, 2015 | 22.97 | 23.08 | 22.88 | 22.88 | 1,266,118 | -0.12(-0.50%) |
Mar 04, 2015 | 22.85 | 23.03 | 22.74 | 22.99 | 1,305,547 | +0.02(+0.07%) |
Mar 03, 2015 | 23.18 | 23.19 | 22.95 | 22.97 | 980,701 | -0.13(-0.57%) |
Mar 02, 2015 | 23.06 | 23.12 | 22.97 | 23.11 | 1,333,090 | +0.01(+0.04%) |
Feb 27, 2015 | 23.07 | 23.29 | 23.07 | 23.10 | 1,661,568 | +0.05(+0.21%) |
Feb 26, 2015 | 23.14 | 23.26 | 23.04 | 23.05 | 1,197,898 | -0.16(-0.68%) |
Feb 25, 2015 | 23.13 | 23.24 | 23.05 | 23.21 | 1,146,408 | +0.23(+1.01%) |
Feb 24, 2015 | 22.83 | 23.01 | 22.74 | 22.97 | 3,135,697 | +0.13(+0.58%) |
Feb 23, 2015 | 22.80 | 22.93 | 22.71 | 22.84 | 3,053,552 | +0.00(+0.00%) |
Feb 20, 2015 | 22.97 | 23.00 | 22.81 | 22.84 | 1,425,045 | -0.10(-0.43%) |
Feb 19, 2015 | 22.85 | 23.01 | 22.77 | 22.94 | 1,444,989 | -0.19(-0.82%) |
Feb 18, 2015 | 23.17 | 23.23 | 23.03 | 23.13 | 1,753,616 | -0.26(-1.09%) |
Feb 17, 2015 | 23.25 | 23.46 | 23.13 | 23.39 | 1,168,572 | +0.24(+1.03%) |
Feb 13, 2015 | 23.22 | 23.15 | 23.15 | 23.15 | 2,487,403 | +0.08(+0.36%) |
Feb 12, 2015 | 22.96 | 23.09 | 22.88 | 23.07 | 1,933,504 | +0.38(+1.67%) |
Feb 11, 2015 | 22.59 | 22.75 | 22.55 | 22.69 | 2,601,750 | -0.07(-0.29%) |
Feb 10, 2015 | 22.91 | 22.91 | 22.60 | 22.75 | 2,413,430 | -0.16(-0.72%) |
Feb 09, 2015 | 22.83 | 23.09 | 22.83 | 22.92 | 1,785,571 | +0.16(+0.69%) |
Feb 06, 2015 | 22.90 | 23.07 | 22.67 | 22.76 | 1,858,643 | -0.23(-1.00%) |
Feb 05, 2015 | 22.69 | 23.05 | 22.69 | 22.99 | 3,294,008 | +0.45(+1.97%) |
Feb 04, 2015 | 22.73 | 22.81 | 22.45 | 22.55 | 2,962,577 | -0.43(-1.87%) |
Feb 03, 2015 | 22.62 | 23.13 | 22.57 | 22.97 | 6,062,905 | +0.60(+2.69%) |
Feb 02, 2015 | 21.97 | 22.42 | 21.97 | 22.37 | 2,402,294 | +0.58(+2.65%) |
Jan 30, 2015 | 21.58 | 22.07 | 21.47 | 21.80 | 4,141,838 | -0.12(-0.53%) |
Jan 29, 2015 | 22.01 | 22.08 | 21.59 | 21.91 | 3,107,631 | -0.10(-0.45%) |
Jan 28, 2015 | 22.59 | 22.60 | 21.99 | 22.01 | 2,180,496 | -0.57(-2.52%) |
Jan 27, 2015 | 22.29 | 22.62 | 22.29 | 22.58 | 2,709,135 | +0.16(+0.74%) |
Jan 26, 2015 | 22.42 | 22.50 | 22.32 | 22.41 | 1,432,571 | -0.06(-0.26%) |
Jan 23, 2015 | 22.46 | 22.62 | 22.43 | 22.47 | 2,226,829 | +0.01(+0.04%) |
Jan 22, 2015 | 22.27 | 22.59 | 22.27 | 22.46 | 2,101,160 | +0.19(+0.85%) |
Jan 21, 2015 | 22.27 | 22.41 | 22.13 | 22.27 | 3,142,668 | +0.07(+0.30%) |
Jan 20, 2015 | 22.46 | 22.48 | 22.19 | 22.21 | 1,972,684 | -0.26(-1.17%) |
Jan 16, 2015 | 21.94 | 22.49 | 21.94 | 22.47 | 2,553,484 | +0.41(+1.87%) |
Jan 15, 2015 | 22.41 | 22.41 | 22.05 | 22.06 | 3,615,270 | -0.12(-0.56%) |
Jan 14, 2015 | 22.11 | 22.19 | 21.77 | 22.18 | 4,433,607 | -0.14(-0.63%) |
Jan 13, 2015 | 22.50 | 22.65 | 22.09 | 22.32 | 1,942,337 | -0.10(-0.44%) |
Jan 12, 2015 | 22.60 | 22.64 | 22.29 | 22.42 | 3,018,998 | -0.36(-1.59%) |
Jan 09, 2015 | 22.97 | 23.01 | 22.72 | 22.79 | 3,431,714 | -0.20(-0.86%) |
Jan 08, 2015 | 22.86 | 23.09 | 22.86 | 22.98 | 1,849,656 | +0.28(+1.23%) |
Jan 07, 2015 | 22.77 | 22.96 | 22.64 | 22.70 | 2,634,980 | +0.02(+0.11%) |
Jan 06, 2015 | 23.01 | 23.01 | 22.55 | 22.68 | 2,417,347 | -0.34(-1.47%) |
Jan 05, 2015 | 23.43 | 23.53 | 22.89 | 23.02 | 4,166,219 | -0.63(-2.68%) |