Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.85 | 20.85 | 19.70 | 19.99 | 48,956 | -0.83(-3.99%) |
Mar 30, 2015 | 20.02 | 21.08 | 20.02 | 20.82 | 52,427 | +0.81(+4.05%) |
Mar 27, 2015 | 20.19 | 20.33 | 19.39 | 20.01 | 57,760 | -0.19(-0.94%) |
Mar 26, 2015 | 20.00 | 20.77 | 19.30 | 20.20 | 57,030 | +0.08(+0.40%) |
Mar 25, 2015 | 21.64 | 21.64 | 20.00 | 20.12 | 60,744 | -1.33(-6.20%) |
Mar 24, 2015 | 21.20 | 22.17 | 21.00 | 21.45 | 51,615 | +0.22(+1.04%) |
Mar 23, 2015 | 22.33 | 22.39 | 20.80 | 21.23 | 65,732 | -1.20(-5.35%) |
Mar 20, 2015 | 22.56 | 22.65 | 22.15 | 22.43 | 37,989 | -0.21(-0.93%) |
Mar 19, 2015 | 22.68 | 22.99 | 22.28 | 22.64 | 30,359 | +0.00(+0.00%) |
Mar 18, 2015 | 22.77 | 22.85 | 22.53 | 22.64 | 44,131 | +0.00(+0.00%) |
Mar 17, 2015 | 22.99 | 22.99 | 22.01 | 22.64 | 37,113 | -0.09(-0.40%) |
Mar 16, 2015 | 22.75 | 22.90 | 22.56 | 22.73 | 48,825 | +0.14(+0.62%) |
Mar 13, 2015 | 22.17 | 23.07 | 21.99 | 22.59 | 55,622 | +0.44(+1.99%) |
Mar 12, 2015 | 22.25 | 22.25 | 21.99 | 22.15 | 44,580 | +0.01(+0.05%) |
Mar 11, 2015 | 21.92 | 22.25 | 21.78 | 22.14 | 88,016 | +0.37(+1.70%) |
Mar 10, 2015 | 21.00 | 22.25 | 20.45 | 21.77 | 41,941 | +1.01(+4.87%) |
Mar 09, 2015 | 20.31 | 20.78 | 19.75 | 20.76 | 50,910 | +0.42(+2.06%) |
Mar 06, 2015 | 20.98 | 20.98 | 20.25 | 20.34 | 28,685 | -0.61(-2.91%) |
Mar 05, 2015 | 20.82 | 21.44 | 20.40 | 20.95 | 19,330 | +0.55(+2.70%) |
Mar 04, 2015 | 20.42 | 21.00 | 20.07 | 20.40 | 45,543 | -0.19(-0.92%) |
Mar 03, 2015 | 20.31 | 20.73 | 20.00 | 20.59 | 44,657 | +0.35(+1.73%) |
Mar 02, 2015 | 20.23 | 20.84 | 19.66 | 20.24 | 137,752 | -0.05(-0.25%) |
Feb 27, 2015 | 21.88 | 21.88 | 20.22 | 20.29 | 53,186 | -1.40(-6.45%) |
Feb 26, 2015 | 21.36 | 21.96 | 21.35 | 21.69 | 39,633 | +0.34(+1.59%) |
Feb 25, 2015 | 21.35 | 21.57 | 21.19 | 21.35 | 46,787 | -0.01(-0.05%) |
Feb 24, 2015 | 22.44 | 22.45 | 21.05 | 21.36 | 102,467 | -0.98(-4.39%) |
Feb 23, 2015 | 22.72 | 23.41 | 22.00 | 22.34 | 639,255 | -0.39(-1.72%) |
Feb 20, 2015 | 23.11 | 23.84 | 22.50 | 22.73 | 34,925 | -0.24(-1.04%) |
Feb 19, 2015 | 24.67 | 24.69 | 22.66 | 22.97 | 71,912 | -1.65(-6.70%) |
Feb 18, 2015 | 24.18 | 24.74 | 23.81 | 24.62 | 36,176 | +0.04(+0.16%) |
Feb 17, 2015 | 24.66 | 24.77 | 23.92 | 24.58 | 74,488 | +0.09(+0.37%) |
Feb 13, 2015 | 24.64 | 24.49 | 24.49 | 24.49 | 77,900 | -0.19(-0.77%) |
Feb 12, 2015 | 23.98 | 24.85 | 23.26 | 24.68 | 64,292 | +1.26(+5.38%) |
Feb 11, 2015 | 24.06 | 24.91 | 21.47 | 23.42 | 110,017 | -0.54(-2.25%) |
Feb 10, 2015 | 23.55 | 24.32 | 23.55 | 23.96 | 70,817 | +0.16(+0.67%) |
Feb 09, 2015 | 23.93 | 24.25 | 23.54 | 23.80 | 37,973 | +0.00(+0.00%) |
Feb 06, 2015 | 23.94 | 24.69 | 23.34 | 23.80 | 63,586 | +0.15(+0.63%) |
Feb 05, 2015 | 21.53 | 23.82 | 21.53 | 23.65 | 45,922 | +2.09(+9.69%) |
Feb 04, 2015 | 22.24 | 22.24 | 20.49 | 21.56 | 75,280 | -0.91(-4.05%) |
Feb 03, 2015 | 23.78 | 23.78 | 21.81 | 22.47 | 59,107 | -0.71(-3.06%) |
Feb 02, 2015 | 25.18 | 25.42 | 22.80 | 23.18 | 71,612 | -1.80(-7.21%) |
Jan 30, 2015 | 24.46 | 25.11 | 24.23 | 24.98 | 111,452 | +0.36(+1.46%) |
Jan 29, 2015 | 23.81 | 24.89 | 23.62 | 24.62 | 50,012 | +0.19(+0.78%) |
Jan 28, 2015 | 24.45 | 24.62 | 23.98 | 24.43 | 90,229 | +0.01(+0.04%) |
Jan 27, 2015 | 24.05 | 24.78 | 24.05 | 24.42 | 68,143 | +0.12(+0.49%) |
Jan 26, 2015 | 24.15 | 24.60 | 23.22 | 24.30 | 46,667 | +0.28(+1.17%) |
Jan 23, 2015 | 24.35 | 24.90 | 23.95 | 24.02 | 182,013 | -0.47(-1.92%) |
Jan 22, 2015 | 24.67 | 24.90 | 23.42 | 24.49 | 230,596 | -0.06(-0.24%) |
Jan 21, 2015 | 24.55 | 24.69 | 23.95 | 24.55 | 194,570 | +0.07(+0.29%) |
Jan 20, 2015 | 23.22 | 24.72 | 23.07 | 24.48 | 397,917 | +1.51(+6.57%) |
Jan 16, 2015 | 22.68 | 23.74 | 22.54 | 22.97 | 78,316 | +0.30(+1.32%) |
Jan 15, 2015 | 22.86 | 24.00 | 22.52 | 22.67 | 237,839 | -0.21(-0.92%) |
Jan 14, 2015 | 21.63 | 23.14 | 21.07 | 22.88 | 111,030 | +1.59(+7.47%) |
Jan 13, 2015 | 21.05 | 22.19 | 20.97 | 21.29 | 163,433 | +0.24(+1.14%) |
Jan 12, 2015 | 21.16 | 21.30 | 20.75 | 21.05 | 34,248 | -0.21(-0.99%) |
Jan 09, 2015 | 21.51 | 21.93 | 20.97 | 21.26 | 29,018 | -0.23(-1.07%) |
Jan 08, 2015 | 21.48 | 21.87 | 21.05 | 21.49 | 104,766 | +0.19(+0.89%) |
Jan 07, 2015 | 20.45 | 21.40 | 19.89 | 21.30 | 61,463 | +0.92(+4.51%) |
Jan 06, 2015 | 21.41 | 21.73 | 19.26 | 20.38 | 65,771 | -0.84(-3.96%) |
Jan 05, 2015 | 21.38 | 21.70 | 20.66 | 21.22 | 44,009 | -0.09(-0.42%) |