Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.58 | 21.72 | 21.50 | 21.56 | 508,422 | -0.11(-0.51%) |
Mar 30, 2015 | 22.06 | 22.10 | 21.64 | 21.67 | 259,006 | -0.14(-0.65%) |
Mar 27, 2015 | 22.01 | 22.14 | 21.74 | 21.81 | 1,169,180 | -0.18(-0.83%) |
Mar 26, 2015 | 22.14 | 22.26 | 21.90 | 22.00 | 530,698 | -0.13(-0.59%) |
Mar 25, 2015 | 22.39 | 22.49 | 22.03 | 22.13 | 384,230 | -0.13(-0.59%) |
Mar 24, 2015 | 21.98 | 22.38 | 21.90 | 22.26 | 355,975 | +0.31(+1.41%) |
Mar 23, 2015 | 21.84 | 22.05 | 21.75 | 21.95 | 401,456 | +0.14(+0.65%) |
Mar 20, 2015 | 21.93 | 22.00 | 21.71 | 21.81 | 391,864 | +0.04(+0.20%) |
Mar 19, 2015 | 21.86 | 21.90 | 21.62 | 21.76 | 314,512 | -0.19(-0.88%) |
Mar 18, 2015 | 21.60 | 22.01 | 21.31 | 21.96 | 312,921 | +0.36(+1.66%) |
Mar 17, 2015 | 21.45 | 21.70 | 21.31 | 21.60 | 382,445 | +0.11(+0.53%) |
Mar 16, 2015 | 21.42 | 21.66 | 21.42 | 21.49 | 292,388 | +0.16(+0.75%) |
Mar 13, 2015 | 21.47 | 21.47 | 21.14 | 21.32 | 407,595 | -0.17(-0.78%) |
Mar 12, 2015 | 21.41 | 21.59 | 21.31 | 21.49 | 405,733 | +0.20(+0.93%) |
Mar 11, 2015 | 21.20 | 21.42 | 21.12 | 21.30 | 481,362 | -0.01(-0.03%) |
Mar 10, 2015 | 21.55 | 21.59 | 21.26 | 21.30 | 1,071,377 | -0.41(-1.90%) |
Mar 09, 2015 | 21.72 | 21.76 | 21.56 | 21.72 | 655,727 | +0.01(+0.03%) |
Mar 06, 2015 | 21.76 | 21.99 | 21.55 | 21.71 | 1,115,672 | -0.28(-1.26%) |
Mar 05, 2015 | 21.88 | 22.16 | 21.83 | 21.99 | 671,662 | +0.13(+0.58%) |
Mar 04, 2015 | 21.85 | 21.90 | 21.94 | 21.86 | 705,207 | -0.08(-0.37%) |
Mar 03, 2015 | 22.14 | 22.20 | 21.84 | 21.94 | 703,110 | -0.19(-0.84%) |
Mar 02, 2015 | 22.08 | 22.26 | 22.03 | 22.12 | 380,438 | -0.09(-0.39%) |
Feb 27, 2015 | 22.30 | 22.46 | 22.18 | 22.21 | 437,246 | -0.04(-0.18%) |
Feb 26, 2015 | 22.20 | 22.36 | 21.96 | 22.25 | 531,470 | +0.03(+0.13%) |
Feb 25, 2015 | 22.10 | 22.30 | 22.08 | 22.22 | 393,526 | +0.20(+0.90%) |
Feb 24, 2015 | 21.99 | 22.28 | 21.95 | 22.03 | 579,322 | -0.00(-0.02%) |
Feb 23, 2015 | 21.75 | 22.09 | 21.64 | 22.03 | 691,152 | +0.32(+1.46%) |
Feb 20, 2015 | 21.43 | 21.87 | 21.39 | 21.71 | 358,527 | +0.30(+1.38%) |
Feb 19, 2015 | 21.18 | 21.54 | 21.18 | 21.42 | 247,792 | +0.00(+0.00%) |
Feb 18, 2015 | 21.53 | 21.56 | 21.27 | 21.42 | 379,211 | -0.14(-0.64%) |
Feb 17, 2015 | 21.73 | 21.81 | 21.27 | 21.55 | 728,725 | -0.06(-0.28%) |
Feb 13, 2015 | 21.62 | 21.62 | 21.62 | 21.62 | 859,615 | +0.08(+0.39%) |
Feb 12, 2015 | 21.27 | 21.63 | 21.25 | 21.53 | 478,336 | +0.40(+1.87%) |
Feb 11, 2015 | 21.04 | 21.24 | 20.98 | 21.14 | 532,931 | -0.04(-0.17%) |
Feb 10, 2015 | 21.46 | 21.55 | 21.09 | 21.17 | 498,846 | -0.22(-1.04%) |
Feb 09, 2015 | 21.19 | 21.48 | 21.15 | 21.39 | 600,316 | +0.24(+1.13%) |
Feb 06, 2015 | 21.32 | 21.61 | 21.01 | 21.15 | 1,010,315 | -0.15(-0.72%) |
Feb 05, 2015 | 20.69 | 21.49 | 20.53 | 21.31 | 1,827,195 | +0.11(+0.53%) |
Feb 04, 2015 | 21.42 | 21.52 | 21.13 | 21.19 | 1,187,029 | -0.30(-1.40%) |
Feb 03, 2015 | 22.00 | 22.00 | 21.41 | 21.50 | 985,435 | -0.33(-1.50%) |
Feb 02, 2015 | 21.49 | 21.90 | 21.37 | 21.82 | 1,250,691 | +0.61(+2.88%) |
Jan 30, 2015 | 21.01 | 21.65 | 20.90 | 21.21 | 878,272 | -0.07(-0.34%) |
Jan 29, 2015 | 21.34 | 21.46 | 21.02 | 21.29 | 586,451 | +0.00(+0.00%) |
Jan 28, 2015 | 21.41 | 21.62 | 21.20 | 21.29 | 1,037,248 | -0.03(-0.15%) |
Jan 27, 2015 | 21.19 | 21.35 | 21.07 | 21.32 | 905,001 | +0.03(+0.15%) |
Jan 26, 2015 | 21.09 | 21.31 | 21.02 | 21.29 | 583,592 | +0.25(+1.19%) |
Jan 23, 2015 | 21.03 | 21.13 | 20.83 | 21.03 | 457,960 | -0.00(-0.02%) |
Jan 22, 2015 | 20.34 | 21.19 | 20.25 | 21.04 | 824,226 | +0.69(+3.38%) |
Jan 21, 2015 | 20.52 | 20.54 | 20.21 | 20.35 | 636,346 | -0.17(-0.83%) |
Jan 20, 2015 | 20.38 | 20.64 | 20.15 | 20.52 | 1,603,164 | +0.49(+2.45%) |
Jan 16, 2015 | 19.67 | 20.08 | 19.60 | 20.03 | 385,899 | +0.28(+1.44%) |
Jan 15, 2015 | 19.98 | 19.98 | 19.53 | 19.75 | 526,151 | -0.12(-0.62%) |
Jan 14, 2015 | 20.01 | 20.17 | 19.63 | 19.87 | 440,894 | -0.32(-1.60%) |
Jan 13, 2015 | 20.33 | 20.58 | 19.97 | 20.20 | 532,697 | -0.01(-0.04%) |
Jan 12, 2015 | 20.10 | 20.23 | 19.89 | 20.20 | 377,124 | +0.03(+0.13%) |
Jan 09, 2015 | 20.44 | 20.52 | 20.14 | 20.18 | 487,449 | -0.32(-1.58%) |
Jan 08, 2015 | 20.01 | 20.53 | 20.01 | 20.50 | 951,273 | +0.63(+3.15%) |
Jan 07, 2015 | 19.64 | 19.98 | 19.61 | 19.88 | 786,854 | +0.29(+1.50%) |
Jan 06, 2015 | 19.65 | 19.82 | 19.33 | 19.58 | 1,039,053 | -0.21(-1.08%) |
Jan 05, 2015 | 20.33 | 20.33 | 19.66 | 19.80 | 829,268 | -0.53(-2.59%) |