Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.08 | 22.18 | 22.02 | 22.18 | 237,742 | +0.04(+0.16%) |
Mar 30, 2015 | 22.01 | 22.14 | 21.96 | 22.14 | 131,098 | +0.19(+0.86%) |
Mar 27, 2015 | 21.89 | 22.01 | 21.78 | 21.95 | 136,885 | +0.07(+0.32%) |
Mar 26, 2015 | 21.71 | 21.99 | 21.71 | 21.88 | 137,095 | +0.13(+0.59%) |
Mar 25, 2015 | 21.94 | 22.08 | 21.73 | 21.75 | 175,973 | -0.19(-0.86%) |
Mar 24, 2015 | 22.12 | 22.12 | 21.95 | 21.94 | 128,373 | -0.20(-0.90%) |
Mar 23, 2015 | 22.15 | 22.28 | 22.08 | 22.14 | 172,567 | -0.01(-0.05%) |
Mar 20, 2015 | 21.95 | 22.16 | 21.86 | 22.15 | 299,410 | +0.34(+1.57%) |
Mar 19, 2015 | 21.95 | 22.05 | 21.80 | 21.81 | 194,154 | -0.14(-0.64%) |
Mar 18, 2015 | 21.67 | 22.00 | 21.50 | 21.95 | 479,630 | +0.38(+1.74%) |
Mar 17, 2015 | 21.51 | 21.58 | 21.33 | 21.58 | 175,781 | +0.10(+0.48%) |
Mar 16, 2015 | 21.47 | 21.58 | 21.43 | 21.47 | 176,689 | +0.07(+0.32%) |
Mar 13, 2015 | 21.35 | 21.41 | 21.17 | 21.41 | 244,997 | +0.13(+0.59%) |
Mar 12, 2015 | 21.09 | 21.29 | 21.01 | 21.28 | 136,824 | +0.27(+1.30%) |
Mar 11, 2015 | 21.05 | 21.05 | 20.87 | 21.01 | 231,736 | +0.05(+0.22%) |
Mar 10, 2015 | 21.01 | 21.07 | 20.94 | 20.96 | 164,404 | -0.08(-0.38%) |
Mar 09, 2015 | 21.12 | 21.30 | 21.04 | 21.04 | 214,237 | -0.03(-0.16%) |
Mar 06, 2015 | 21.69 | 21.71 | 21.04 | 21.07 | 305,302 | -0.84(-3.85%) |
Mar 05, 2015 | 21.78 | 21.94 | 21.61 | 21.92 | 198,981 | +0.14(+0.63%) |
Mar 04, 2015 | 21.62 | 21.79 | 21.52 | 21.78 | 221,620 | +0.26(+1.22%) |
Mar 03, 2015 | 21.57 | 21.60 | 21.43 | 21.52 | 185,404 | -0.05(-0.21%) |
Mar 02, 2015 | 21.52 | 21.62 | 21.39 | 21.57 | 276,161 | +0.11(+0.53%) |
Feb 27, 2015 | 21.67 | 21.67 | 21.44 | 21.45 | 313,420 | -0.10(-0.48%) |
Feb 26, 2015 | 21.43 | 21.66 | 21.39 | 21.55 | 251,409 | +0.16(+0.75%) |
Feb 25, 2015 | 21.42 | 21.52 | 21.35 | 21.39 | 143,751 | +0.01(+0.05%) |
Feb 24, 2015 | 21.11 | 21.42 | 21.11 | 21.38 | 175,589 | +0.19(+0.92%) |
Feb 23, 2015 | 21.35 | 21.35 | 21.11 | 21.19 | 166,950 | -0.07(-0.32%) |
Feb 20, 2015 | 21.14 | 21.30 | 21.14 | 21.26 | 118,952 | +0.15(+0.70%) |
Feb 19, 2015 | 21.18 | 21.29 | 21.07 | 21.11 | 120,495 | -0.06(-0.27%) |
Feb 18, 2015 | 21.14 | 21.25 | 20.94 | 21.17 | 137,596 | +0.07(+0.32%) |
Feb 17, 2015 | 21.00 | 21.29 | 20.96 | 21.10 | 155,690 | -0.02(-0.11%) |
Feb 13, 2015 | 20.98 | 21.12 | 21.12 | 21.12 | 90,580 | +0.09(+0.43%) |
Feb 12, 2015 | 20.84 | 21.09 | 20.84 | 21.03 | 58,241 | +0.23(+1.10%) |
Feb 11, 2015 | 20.63 | 20.90 | 20.61 | 20.80 | 96,299 | +0.03(+0.16%) |
Feb 10, 2015 | 20.81 | 20.83 | 20.66 | 20.77 | 116,125 | -0.03(-0.16%) |
Feb 09, 2015 | 20.85 | 21.04 | 20.80 | 20.80 | 128,116 | -0.01(-0.05%) |
Feb 06, 2015 | 21.02 | 21.06 | 20.76 | 20.81 | 158,767 | -0.26(-1.24%) |
Feb 05, 2015 | 20.87 | 21.10 | 20.82 | 21.07 | 119,901 | +0.19(+0.93%) |
Feb 04, 2015 | 20.93 | 21.15 | 20.76 | 20.88 | 223,915 | -0.24(-1.13%) |
Feb 03, 2015 | 20.92 | 21.21 | 20.81 | 21.12 | 220,751 | +0.16(+0.76%) |
Feb 02, 2015 | 20.95 | 20.96 | 20.72 | 20.96 | 161,912 | -0.01(-0.05%) |
Jan 30, 2015 | 21.23 | 21.26 | 20.92 | 20.97 | 184,025 | -0.27(-1.29%) |
Jan 29, 2015 | 21.11 | 21.25 | 20.84 | 21.25 | 214,607 | +0.05(+0.22%) |
Jan 28, 2015 | 21.37 | 21.37 | 21.11 | 21.20 | 127,504 | -0.03(-0.16%) |
Jan 27, 2015 | 21.36 | 21.37 | 21.22 | 21.23 | 94,241 | -0.13(-0.59%) |
Jan 26, 2015 | 21.21 | 21.38 | 21.00 | 21.36 | 95,683 | +0.21(+0.97%) |
Jan 23, 2015 | 21.39 | 21.39 | 21.07 | 21.15 | 85,474 | -0.15(-0.70%) |
Jan 22, 2015 | 21.11 | 21.36 | 21.11 | 21.30 | 106,771 | +0.25(+1.19%) |
Jan 21, 2015 | 20.98 | 21.10 | 20.81 | 21.05 | 208,014 | +0.03(+0.16%) |
Jan 20, 2015 | 21.49 | 21.49 | 20.97 | 21.02 | 224,504 | -0.23(-1.07%) |
Jan 16, 2015 | 20.94 | 21.25 | 20.92 | 21.25 | 132,429 | +0.24(+1.14%) |
Jan 15, 2015 | 20.93 | 21.22 | 20.81 | 21.01 | 185,740 | +0.03(+0.16%) |
Jan 14, 2015 | 21.01 | 21.02 | 20.76 | 20.97 | 199,083 | -0.15(-0.70%) |
Jan 13, 2015 | 21.25 | 21.37 | 20.97 | 21.12 | 167,933 | -0.18(-0.86%) |
Jan 12, 2015 | 21.46 | 21.53 | 21.14 | 21.30 | 226,631 | -0.24(-1.11%) |
Jan 09, 2015 | 21.67 | 21.77 | 21.51 | 21.54 | 110,946 | -0.17(-0.79%) |
Jan 08, 2015 | 21.90 | 21.94 | 21.69 | 21.71 | 182,135 | -0.15(-0.68%) |
Jan 07, 2015 | 21.53 | 21.87 | 21.49 | 21.86 | 298,163 | +0.36(+1.70%) |
Jan 06, 2015 | 21.62 | 21.70 | 21.46 | 21.50 | 255,905 | -0.01(-0.05%) |
Jan 05, 2015 | 21.43 | 21.59 | 21.31 | 21.51 | 120,063 | +0.02(+0.11%) |