Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.51 | 23.67 | 23.50 | 23.57 | 25,118 | -0.46(-1.89%) |
Mar 30, 2015 | 23.94 | 24.07 | 23.91 | 24.03 | 22,151 | -0.03(-0.12%) |
Mar 27, 2015 | 23.86 | 24.14 | 23.83 | 24.06 | 51,587 | +0.52(+2.21%) |
Mar 26, 2015 | 23.36 | 23.57 | 23.21 | 23.54 | 25,644 | +0.33(+1.42%) |
Mar 25, 2015 | 23.43 | 23.58 | 23.20 | 23.21 | 25,584 | -0.22(-0.94%) |
Mar 24, 2015 | 23.49 | 23.55 | 23.39 | 23.43 | 12,898 | -0.22(-0.93%) |
Mar 23, 2015 | 23.54 | 23.75 | 23.54 | 23.65 | 19,236 | +0.05(+0.21%) |
Mar 20, 2015 | 23.43 | 23.68 | 23.43 | 23.60 | 34,689 | +0.45(+1.94%) |
Mar 19, 2015 | 22.95 | 23.16 | 22.93 | 23.15 | 39,543 | -0.29(-1.24%) |
Mar 18, 2015 | 23.10 | 23.64 | 23.05 | 23.44 | 50,211 | +0.37(+1.60%) |
Mar 17, 2015 | 23.01 | 23.10 | 22.86 | 23.07 | 23,654 | +0.05(+0.22%) |
Mar 16, 2015 | 22.87 | 23.09 | 22.87 | 23.02 | 30,406 | +0.57(+2.54%) |
Mar 13, 2015 | 22.38 | 22.56 | 22.37 | 22.45 | 37,460 | -0.08(-0.36%) |
Mar 12, 2015 | 22.64 | 22.68 | 22.50 | 22.53 | 34,703 | -0.15(-0.66%) |
Mar 11, 2015 | 22.57 | 22.82 | 22.55 | 22.68 | 20,911 | +0.17(+0.76%) |
Mar 10, 2015 | 22.58 | 22.62 | 22.46 | 22.51 | 31,568 | -0.38(-1.66%) |
Mar 09, 2015 | 23.01 | 23.02 | 22.87 | 22.89 | 16,748 | -0.17(-0.74%) |
Mar 06, 2015 | 23.12 | 23.17 | 22.96 | 23.06 | 21,333 | -0.32(-1.35%) |
Mar 05, 2015 | 23.39 | 23.50 | 23.28 | 23.38 | 30,740 | -0.07(-0.28%) |
Mar 04, 2015 | 23.47 | 23.27 | 23.44 | 24,550 | -0.01(-0.04%) | |
Mar 03, 2015 | 23.57 | 23.60 | 23.43 | 23.45 | 15,360 | -0.02(-0.09%) |
Mar 02, 2015 | 23.51 | 23.51 | 23.41 | 23.47 | 14,478 | -0.13(-0.55%) |
Feb 27, 2015 | 23.57 | 23.73 | 23.51 | 23.60 | 59,781 | +0.00(+0.00%) |
Feb 26, 2015 | 23.34 | 23.70 | 23.34 | 23.60 | 46,480 | +0.11(+0.47%) |
Feb 25, 2015 | 23.52 | 23.57 | 23.37 | 23.49 | 46,133 | -0.12(-0.51%) |
Feb 24, 2015 | 23.55 | 23.65 | 23.43 | 23.61 | 22,997 | -0.05(-0.21%) |
Feb 23, 2015 | 23.63 | 23.70 | 23.59 | 23.66 | 24,259 | +0.12(+0.51%) |
Feb 20, 2015 | 23.27 | 23.63 | 23.25 | 23.54 | 21,001 | +0.08(+0.34%) |
Feb 19, 2015 | 23.55 | 23.67 | 23.46 | 23.46 | 24,759 | +0.25(+1.08%) |
Feb 18, 2015 | 23.25 | 23.26 | 23.12 | 23.21 | 32,680 | -0.37(-1.57%) |
Feb 17, 2015 | 23.51 | 23.73 | 23.43 | 23.58 | 21,530 | -0.11(-0.46%) |
Feb 13, 2015 | 23.69 | 23.69 | 23.69 | 0 | +0.24(+1.02%) | |
Feb 12, 2015 | 23.60 | 23.66 | 23.38 | 23.45 | 58,512 | -0.94(-3.85%) |
Feb 11, 2015 | 24.18 | 24.39 | 24.11 | 24.39 | 29,215 | +0.21(+0.87%) |
Feb 10, 2015 | 24.17 | 24.25 | 24.12 | 24.18 | 77,032 | +0.33(+1.38%) |
Feb 09, 2015 | 23.70 | 23.92 | 23.70 | 23.85 | 251,445 | +0.17(+0.72%) |
Feb 06, 2015 | 24.05 | 24.05 | 23.68 | 23.68 | 35,329 | -0.87(-3.54%) |
Feb 05, 2015 | 24.53 | 24.68 | 24.49 | 24.55 | 17,731 | +0.00(+0.00%) |
Feb 04, 2015 | 24.45 | 24.66 | 24.37 | 24.55 | 62,328 | +0.41(+1.70%) |
Feb 03, 2015 | 24.33 | 24.40 | 24.04 | 24.14 | 102,763 | -0.22(-0.90%) |
Feb 02, 2015 | 24.09 | 24.42 | 24.07 | 24.36 | 34,504 | +0.38(+1.58%) |
Jan 30, 2015 | 24.11 | 24.19 | 23.97 | 23.98 | 53,957 | -0.54(-2.20%) |
Jan 29, 2015 | 24.37 | 24.61 | 24.30 | 24.52 | 47,813 | +0.71(+2.98%) |
Jan 28, 2015 | 24.09 | 24.25 | 23.81 | 23.81 | 36,718 | -0.26(-1.08%) |
Jan 27, 2015 | 24.21 | 24.24 | 23.97 | 24.07 | 30,696 | -0.12(-0.49%) |
Jan 26, 2015 | 24.25 | 24.28 | 24.10 | 24.19 | 33,323 | +0.38(+1.59%) |
Jan 23, 2015 | 23.58 | 24.11 | 23.58 | 23.81 | 70,270 | +0.54(+2.33%) |
Jan 22, 2015 | 23.32 | 23.44 | 23.19 | 23.27 | 31,454 | -0.55(-2.30%) |
Jan 21, 2015 | 23.67 | 23.94 | 23.65 | 23.82 | 104,287 | -0.12(-0.50%) |
Jan 20, 2015 | 23.95 | 24.02 | 23.79 | 23.93 | 147,990 | +0.33(+1.42%) |
Jan 16, 2015 | 23.60 | 23.60 | 23.60 | 0 | +0.56(+2.43%) | |
Jan 15, 2015 | 22.96 | 23.17 | 22.90 | 23.04 | 30,825 | +0.12(+0.52%) |
Jan 14, 2015 | 22.86 | 23.05 | 22.84 | 22.92 | 23,437 | +0.07(+0.31%) |
Jan 13, 2015 | 22.85 | 191,339 | +0.08(+0.35%) | |||
Jan 12, 2015 | 22.74 | 22.88 | 22.66 | 22.77 | 28,562 | +0.38(+1.70%) |
Jan 09, 2015 | 22.50 | 22.52 | 22.12 | 22.39 | 18,910 | +0.06(+0.27%) |
Jan 08, 2015 | 22.03 | 22.46 | 22.00 | 22.33 | 21,127 | +0.99(+4.64%) |
Jan 07, 2015 | 21.28 | 21.48 | 21.13 | 21.34 | 54,729 | +0.43(+2.06%) |
Jan 06, 2015 | 21.06 | 21.19 | 20.91 | 20.91 | 24,647 | -0.25(-1.18%) |
Jan 05, 2015 | 21.37 | 21.38 | 21.16 | 21.16 | 32,148 | -0.68(-3.09%) |