Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.42 | 21.78 | 21.40 | 21.54 | 2,893,977 | +0.03(+0.14%) |
Mar 30, 2015 | 21.30 | 21.59 | 21.27 | 21.51 | 2,624,174 | +0.30(+1.40%) |
Mar 27, 2015 | 21.15 | 21.38 | 20.90 | 21.22 | 4,029,767 | +0.06(+0.29%) |
Mar 26, 2015 | 20.77 | 21.17 | 20.75 | 21.15 | 4,479,182 | +0.46(+2.22%) |
Mar 25, 2015 | 20.78 | 20.89 | 20.67 | 20.69 | 2,654,521 | -0.06(-0.30%) |
Mar 24, 2015 | 21.17 | 21.22 | 20.67 | 20.76 | 2,339,683 | -0.38(-1.78%) |
Mar 23, 2015 | 21.00 | 21.21 | 20.81 | 21.13 | 2,538,591 | +0.19(+0.91%) |
Mar 20, 2015 | 21.13 | 21.21 | 20.85 | 20.94 | 4,292,520 | -0.10(-0.48%) |
Mar 19, 2015 | 20.92 | 21.16 | 20.85 | 21.04 | 2,105,568 | -0.10(-0.46%) |
Mar 18, 2015 | 20.51 | 21.20 | 20.44 | 21.14 | 2,528,849 | +0.52(+2.51%) |
Mar 17, 2015 | 20.52 | 20.73 | 20.46 | 20.62 | 1,719,796 | +0.02(+0.11%) |
Mar 16, 2015 | 20.68 | 20.72 | 20.24 | 20.60 | 2,726,645 | -0.10(-0.47%) |
Mar 13, 2015 | 20.52 | 20.71 | 20.37 | 20.70 | 3,623,930 | +0.12(+0.60%) |
Mar 12, 2015 | 20.74 | 20.98 | 20.51 | 20.58 | 3,123,476 | -0.08(-0.38%) |
Mar 11, 2015 | 21.15 | 21.15 | 20.64 | 20.65 | 4,924,536 | -0.51(-2.40%) |
Mar 10, 2015 | 20.80 | 21.18 | 20.62 | 21.16 | 8,099,047 | +0.19(+0.88%) |
Mar 09, 2015 | 21.57 | 21.62 | 21.00 | 20.98 | 3,560,402 | -0.51(-2.38%) |
Mar 06, 2015 | 21.94 | 22.01 | 21.47 | 21.49 | 5,350,974 | -0.53(-2.43%) |
Mar 05, 2015 | 21.94 | 22.20 | 21.75 | 22.02 | 2,287,705 | +0.14(+0.65%) |
Mar 04, 2015 | 21.92 | 21.92 | 21.53 | 21.88 | 2,502,410 | -0.04(-0.18%) |
Mar 03, 2015 | 21.79 | 23.08 | 21.54 | 21.92 | 6,861,075 | +0.16(+0.73%) |
Mar 02, 2015 | 22.10 | 22.17 | 21.71 | 21.76 | 3,673,978 | -0.27(-1.24%) |
Feb 27, 2015 | 22.13 | 22.21 | 21.91 | 22.04 | 4,447,599 | +0.08(+0.38%) |
Feb 26, 2015 | 22.11 | 22.24 | 21.69 | 21.95 | 28,363,892 | -1.28(-5.50%) |
Feb 25, 2015 | 22.77 | 23.28 | 22.70 | 23.23 | 3,120,264 | +0.49(+2.14%) |
Feb 24, 2015 | 22.42 | 22.75 | 22.42 | 22.74 | 1,304,701 | +0.22(+0.96%) |
Feb 23, 2015 | 22.74 | 22.81 | 22.22 | 22.53 | 3,158,362 | -0.27(-1.16%) |
Feb 20, 2015 | 22.32 | 22.93 | 22.23 | 22.79 | 2,690,926 | +0.49(+2.18%) |
Feb 19, 2015 | 22.02 | 22.59 | 21.52 | 22.31 | 3,114,095 | -0.10(-0.45%) |
Feb 18, 2015 | 22.75 | 22.96 | 22.25 | 22.41 | 2,558,585 | -0.46(-2.01%) |
Feb 17, 2015 | 22.81 | 23.13 | 22.55 | 22.87 | 2,151,205 | +0.13(+0.56%) |
Feb 13, 2015 | 23.05 | 22.74 | 22.74 | 22.74 | 2,011,669 | +0.07(+0.31%) |
Feb 12, 2015 | 22.42 | 22.77 | 22.32 | 22.67 | 1,787,368 | +0.47(+2.13%) |
Feb 11, 2015 | 22.20 | 22.53 | 22.14 | 22.20 | 2,501,472 | -0.27(-1.20%) |
Feb 10, 2015 | 22.83 | 22.98 | 22.25 | 22.47 | 2,152,113 | -0.21(-0.92%) |
Feb 09, 2015 | 22.94 | 23.18 | 22.56 | 22.67 | 2,225,673 | -0.16(-0.70%) |
Feb 06, 2015 | 23.14 | 23.22 | 22.56 | 22.83 | 1,829,630 | -0.21(-0.92%) |
Feb 05, 2015 | 23.23 | 23.25 | 22.52 | 23.04 | 3,070,486 | +0.34(+1.48%) |
Feb 04, 2015 | 22.50 | 22.82 | 22.17 | 22.71 | 2,491,385 | +0.01(+0.06%) |
Feb 03, 2015 | 22.14 | 22.98 | 22.14 | 22.70 | 3,436,141 | +0.49(+2.19%) |
Feb 02, 2015 | 22.16 | 22.31 | 21.64 | 22.21 | 7,484,412 | +0.30(+1.39%) |
Jan 30, 2015 | 21.55 | 22.07 | 21.33 | 21.91 | 2,976,827 | +0.30(+1.41%) |
Jan 29, 2015 | 22.00 | 22.14 | 21.25 | 21.60 | 2,969,286 | -0.40(-1.81%) |
Jan 28, 2015 | 22.53 | 22.67 | 21.90 | 22.00 | 2,149,564 | -0.49(-2.17%) |
Jan 27, 2015 | 22.17 | 22.63 | 21.97 | 22.49 | 2,337,611 | +0.03(+0.14%) |
Jan 26, 2015 | 22.58 | 22.68 | 21.86 | 22.46 | 3,744,376 | -0.05(-0.23%) |
Jan 23, 2015 | 22.34 | 22.80 | 22.06 | 22.51 | 3,067,717 | +0.11(+0.49%) |
Jan 22, 2015 | 22.81 | 22.89 | 22.19 | 22.40 | 2,791,573 | -0.17(-0.77%) |
Jan 21, 2015 | 22.08 | 22.63 | 21.98 | 22.57 | 2,876,327 | +0.58(+2.64%) |
Jan 20, 2015 | 21.81 | 22.08 | 21.27 | 21.99 | 4,660,537 | +0.19(+0.86%) |
Jan 16, 2015 | 20.95 | 21.88 | 20.95 | 21.81 | 4,549,543 | +0.87(+4.14%) |
Jan 15, 2015 | 20.86 | 21.24 | 20.74 | 20.94 | 3,240,869 | +0.08(+0.40%) |
Jan 14, 2015 | 20.36 | 20.91 | 19.98 | 20.86 | 4,432,177 | +0.27(+1.31%) |
Jan 13, 2015 | 21.20 | 21.51 | 20.55 | 20.59 | 3,449,050 | -0.61(-2.88%) |
Jan 12, 2015 | 22.25 | 22.25 | 21.01 | 21.20 | 3,977,318 | -1.17(-5.22%) |
Jan 09, 2015 | 22.43 | 22.66 | 22.10 | 22.36 | 3,431,653 | +0.07(+0.29%) |
Jan 08, 2015 | 21.85 | 22.49 | 21.77 | 22.30 | 3,412,291 | +0.68(+3.15%) |
Jan 07, 2015 | 21.85 | 22.23 | 21.44 | 21.62 | 2,560,210 | -0.06(-0.28%) |
Jan 06, 2015 | 21.97 | 22.22 | 21.29 | 21.68 | 3,857,458 | -0.28(-1.27%) |
Jan 05, 2015 | 22.56 | 22.65 | 21.88 | 21.96 | 3,761,424 | -0.85(-3.71%) |