Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.75 | 21.88 | 21.60 | 21.77 | 3,948,364 | -0.14(-0.62%) |
Mar 30, 2015 | 21.70 | 21.99 | 21.70 | 21.90 | 3,384,859 | +0.27(+1.26%) |
Mar 27, 2015 | 21.54 | 21.66 | 21.48 | 21.63 | 2,870,041 | +0.08(+0.37%) |
Mar 26, 2015 | 21.58 | 21.72 | 21.46 | 21.55 | 4,489,010 | -0.11(-0.52%) |
Mar 25, 2015 | 21.89 | 21.98 | 21.66 | 21.66 | 4,002,983 | -0.19(-0.88%) |
Mar 24, 2015 | 21.92 | 22.16 | 21.77 | 21.86 | 5,675,708 | -0.30(-1.34%) |
Mar 23, 2015 | 22.15 | 22.33 | 22.10 | 22.15 | 3,506,212 | +0.02(+0.11%) |
Mar 20, 2015 | 22.05 | 22.17 | 22.04 | 22.13 | 6,150,884 | +0.10(+0.44%) |
Mar 19, 2015 | 21.98 | 22.15 | 21.90 | 22.03 | 6,089,716 | +0.02(+0.07%) |
Mar 18, 2015 | 21.54 | 22.10 | 21.48 | 22.02 | 7,273,422 | +0.38(+1.78%) |
Mar 17, 2015 | 21.50 | 21.66 | 21.46 | 21.63 | 3,507,797 | +0.04(+0.19%) |
Mar 16, 2015 | 21.29 | 21.60 | 21.25 | 21.59 | 4,039,026 | +0.39(+1.85%) |
Mar 13, 2015 | 21.36 | 21.42 | 21.09 | 21.20 | 3,079,540 | -0.25(-1.16%) |
Mar 12, 2015 | 21.21 | 21.46 | 21.15 | 21.45 | 4,162,849 | +0.38(+1.82%) |
Mar 11, 2015 | 20.79 | 21.11 | 20.74 | 21.06 | 3,680,884 | +0.27(+1.31%) |
Mar 10, 2015 | 21.02 | 21.06 | 20.78 | 20.79 | 4,397,140 | -0.34(-1.63%) |
Mar 09, 2015 | 21.00 | 21.16 | 21.00 | 21.14 | 2,173,065 | +0.12(+0.57%) |
Mar 06, 2015 | 21.10 | 21.33 | 20.94 | 21.02 | 5,611,263 | -0.22(-1.06%) |
Mar 05, 2015 | 21.17 | 21.25 | 21.09 | 21.24 | 2,759,423 | +0.10(+0.45%) |
Mar 04, 2015 | 21.37 | 21.44 | 21.09 | 21.14 | 3,225,689 | -0.30(-1.38%) |
Mar 03, 2015 | 21.55 | 21.64 | 21.36 | 21.44 | 3,516,570 | -0.24(-1.11%) |
Mar 02, 2015 | 21.31 | 21.71 | 21.22 | 21.68 | 4,454,284 | +0.35(+1.65%) |
Feb 27, 2015 | 21.34 | 21.42 | 21.29 | 21.33 | 3,190,839 | -0.06(-0.30%) |
Feb 26, 2015 | 21.22 | 21.42 | 21.11 | 21.39 | 3,791,643 | +0.13(+0.60%) |
Feb 25, 2015 | 21.34 | 21.36 | 21.22 | 21.26 | 2,179,885 | -0.04(-0.19%) |
Feb 24, 2015 | 21.23 | 21.37 | 21.18 | 21.30 | 2,203,537 | +0.05(+0.23%) |
Feb 23, 2015 | 21.29 | 21.29 | 21.11 | 21.26 | 3,278,619 | -0.04(-0.19%) |
Feb 20, 2015 | 21.30 | 21.36 | 20.96 | 21.30 | 6,440,128 | -0.08(-0.37%) |
Feb 19, 2015 | 21.35 | 21.41 | 21.20 | 21.38 | 3,583,935 | -0.03(-0.15%) |
Feb 18, 2015 | 21.38 | 21.43 | 21.19 | 21.41 | 4,252,092 | +0.01(+0.04%) |
Feb 17, 2015 | 21.71 | 21.73 | 21.37 | 21.40 | 4,193,473 | -0.30(-1.36%) |
Feb 13, 2015 | 21.62 | 21.70 | 21.70 | 21.70 | 4,026,442 | +0.05(+0.22%) |
Feb 12, 2015 | 21.38 | 21.66 | 21.36 | 21.65 | 4,441,991 | +0.30(+1.42%) |
Feb 11, 2015 | 21.17 | 21.41 | 21.16 | 21.34 | 3,356,708 | +0.17(+0.79%) |
Feb 10, 2015 | 21.21 | 21.25 | 21.06 | 21.18 | 3,745,804 | +0.10(+0.46%) |
Feb 09, 2015 | 20.98 | 21.17 | 20.92 | 21.08 | 3,246,061 | -0.03(-0.15%) |
Feb 06, 2015 | 21.13 | 21.23 | 20.96 | 21.11 | 4,714,259 | +0.00(+0.00%) |
Feb 05, 2015 | 20.94 | 21.13 | 20.77 | 21.11 | 4,339,025 | +0.22(+1.07%) |
Feb 04, 2015 | 20.81 | 21.03 | 20.78 | 20.89 | 4,144,955 | +0.00(+0.00%) |
Feb 03, 2015 | 20.67 | 21.04 | 20.61 | 20.89 | 5,059,642 | +0.20(+0.97%) |
Feb 02, 2015 | 20.38 | 20.70 | 20.19 | 20.69 | 4,648,758 | +0.47(+2.32%) |
Jan 30, 2015 | 20.55 | 20.58 | 20.21 | 20.22 | 6,307,170 | -0.55(-2.63%) |
Jan 29, 2015 | 20.71 | 20.79 | 20.41 | 20.76 | 4,189,929 | +0.09(+0.45%) |
Jan 28, 2015 | 21.11 | 21.31 | 20.65 | 20.67 | 7,451,753 | -0.12(-0.60%) |
Jan 27, 2015 | 20.75 | 20.97 | 20.67 | 20.79 | 3,016,136 | -0.14(-0.67%) |
Jan 26, 2015 | 20.62 | 20.95 | 20.53 | 20.93 | 3,749,033 | +0.30(+1.43%) |
Jan 23, 2015 | 20.83 | 20.86 | 20.63 | 20.64 | 2,106,577 | -0.16(-0.75%) |
Jan 22, 2015 | 20.56 | 20.84 | 20.39 | 20.79 | 3,229,919 | +0.39(+1.91%) |
Jan 21, 2015 | 20.42 | 20.55 | 20.28 | 20.41 | 3,545,770 | -0.10(-0.49%) |
Jan 20, 2015 | 20.69 | 20.74 | 20.37 | 20.51 | 2,545,669 | -0.04(-0.19%) |
Jan 16, 2015 | 20.31 | 20.55 | 20.23 | 20.55 | 5,366,549 | +0.08(+0.38%) |
Jan 15, 2015 | 20.30 | 20.53 | 20.30 | 20.47 | 6,444,655 | +0.19(+0.92%) |
Jan 14, 2015 | 20.57 | 20.60 | 20.22 | 20.28 | 7,892,051 | -0.37(-1.77%) |
Jan 13, 2015 | 20.86 | 21.08 | 20.61 | 20.65 | 4,450,859 | -0.03(-0.15%) |
Jan 12, 2015 | 20.95 | 21.03 | 20.61 | 20.68 | 3,620,047 | -0.30(-1.41%) |
Jan 09, 2015 | 21.43 | 21.43 | 20.93 | 20.97 | 6,005,075 | -0.45(-2.11%) |
Jan 08, 2015 | 21.17 | 21.43 | 21.11 | 21.43 | 3,527,146 | +0.42(+2.00%) |
Jan 07, 2015 | 20.79 | 21.01 | 20.71 | 21.01 | 4,629,046 | +0.43(+2.08%) |
Jan 06, 2015 | 20.84 | 20.90 | 20.56 | 20.58 | 4,671,124 | -0.26(-1.23%) |
Jan 05, 2015 | 20.93 | 20.97 | 20.75 | 20.83 | 4,396,736 | -0.23(-1.11%) |