Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.21 | 22.34 | 22.03 | 22.19 | 547,802 | -0.17(-0.76%) |
Mar 30, 2015 | 22.21 | 22.41 | 22.14 | 22.36 | 4,117,652 | +0.43(+1.96%) |
Mar 27, 2015 | 22.09 | 22.09 | 21.86 | 21.93 | 528,248 | -0.18(-0.81%) |
Mar 26, 2015 | 22.43 | 22.44 | 22.02 | 22.11 | 105,895 | -0.01(-0.05%) |
Mar 25, 2015 | 22.02 | 22.27 | 21.98 | 22.12 | 122,430 | +0.26(+1.19%) |
Mar 24, 2015 | 22.25 | 22.25 | 21.85 | 21.86 | 98,625 | -0.15(-0.68%) |
Mar 23, 2015 | 22.13 | 22.26 | 22.01 | 22.01 | 95,227 | -0.05(-0.23%) |
Mar 20, 2015 | 22.04 | 22.18 | 21.92 | 22.06 | 80,867 | +0.16(+0.73%) |
Mar 19, 2015 | 22.03 | 22.07 | 21.85 | 21.90 | 94,221 | -0.36(-1.62%) |
Mar 18, 2015 | 21.59 | 22.37 | 21.45 | 22.26 | 204,828 | +0.62(+2.87%) |
Mar 17, 2015 | 21.64 | 21.72 | 21.50 | 21.64 | 84,344 | -0.09(-0.41%) |
Mar 16, 2015 | 21.45 | 21.75 | 21.30 | 21.73 | 126,676 | +0.23(+1.07%) |
Mar 13, 2015 | 21.53 | 21.53 | 21.25 | 21.50 | 211,213 | -0.10(-0.46%) |
Mar 12, 2015 | 21.80 | 21.80 | 21.59 | 21.60 | 161,776 | -0.12(-0.55%) |
Mar 11, 2015 | 21.77 | 21.80 | 21.55 | 21.72 | 141,845 | +0.07(+0.32%) |
Mar 10, 2015 | 21.85 | 21.90 | 21.65 | 21.65 | 104,611 | -0.33(-1.50%) |
Mar 09, 2015 | 22.17 | 22.34 | 21.98 | 21.98 | 184,869 | -0.14(-0.63%) |
Mar 06, 2015 | 22.40 | 22.45 | 22.06 | 22.12 | 142,811 | -0.38(-1.69%) |
Mar 05, 2015 | 22.64 | 22.64 | 22.45 | 22.50 | 70,512 | -0.12(-0.53%) |
Mar 04, 2015 | 22.71 | 22.67 | 22.38 | 22.62 | 96,965 | -0.05(-0.22%) |
Mar 03, 2015 | 22.62 | 22.78 | 22.48 | 22.67 | 86,509 | +0.08(+0.35%) |
Mar 02, 2015 | 22.76 | 22.76 | 22.38 | 22.59 | 266,277 | -0.17(-0.75%) |
Feb 27, 2015 | 22.99 | 22.99 | 22.74 | 22.76 | 108,472 | -0.07(-0.31%) |
Feb 26, 2015 | 24.34 | 24.34 | 22.71 | 22.83 | 209,833 | -0.39(-1.68%) |
Feb 25, 2015 | 23.15 | 23.27 | 23.09 | 23.22 | 107,932 | +0.12(+0.52%) |
Feb 24, 2015 | 23.26 | 23.26 | 22.97 | 23.10 | 94,279 | +0.05(+0.22%) |
Feb 23, 2015 | 23.03 | 23.22 | 22.87 | 23.05 | 130,235 | -0.10(-0.43%) |
Feb 20, 2015 | 23.29 | 23.31 | 22.98 | 23.15 | 109,872 | -0.10(-0.43%) |
Feb 19, 2015 | 22.92 | 23.39 | 22.80 | 23.25 | 185,613 | -0.14(-0.60%) |
Feb 18, 2015 | 23.57 | 23.60 | 23.36 | 23.39 | 150,392 | -0.32(-1.35%) |
Feb 17, 2015 | 23.74 | 23.74 | 23.40 | 23.71 | 324,204 | +0.05(+0.21%) |
Feb 13, 2015 | 23.54 | 23.66 | 23.66 | 23.66 | 277,900 | +0.49(+2.11%) |
Feb 12, 2015 | 23.14 | 23.27 | 23.02 | 23.17 | 100,039 | +0.35(+1.52%) |
Feb 11, 2015 | 22.76 | 22.91 | 22.58 | 22.82 | 108,485 | -0.15(-0.64%) |
Feb 10, 2015 | 23.23 | 23.24 | 22.59 | 22.97 | 212,892 | -0.08(-0.35%) |
Feb 09, 2015 | 23.08 | 23.32 | 23.01 | 23.05 | 233,211 | +0.06(+0.26%) |
Feb 06, 2015 | 23.23 | 23.33 | 22.92 | 22.99 | 146,647 | -0.03(-0.13%) |
Feb 05, 2015 | 22.87 | 23.12 | 22.78 | 23.02 | 176,893 | +0.37(+1.63%) |
Feb 04, 2015 | 22.86 | 22.86 | 22.47 | 22.65 | 209,037 | -0.38(-1.65%) |
Feb 03, 2015 | 22.73 | 23.15 | 22.58 | 23.03 | 362,561 | +0.66(+2.95%) |
Feb 02, 2015 | 21.99 | 22.40 | 21.87 | 22.37 | 188,671 | +0.64(+2.95%) |
Jan 30, 2015 | 21.50 | 21.98 | 21.23 | 21.73 | 181,755 | +0.19(+0.88%) |
Jan 29, 2015 | 21.67 | 21.75 | 21.06 | 21.54 | 358,438 | +0.03(+0.14%) |
Jan 28, 2015 | 22.36 | 22.36 | 21.44 | 21.51 | 317,455 | -0.87(-3.89%) |
Jan 27, 2015 | 22.29 | 22.47 | 22.17 | 22.38 | 152,075 | -0.02(-0.09%) |
Jan 26, 2015 | 22.21 | 22.42 | 21.95 | 22.40 | 155,935 | +0.33(+1.50%) |
Jan 23, 2015 | 22.29 | 22.38 | 22.05 | 22.07 | 115,741 | -0.20(-0.90%) |
Jan 22, 2015 | 22.45 | 22.45 | 21.86 | 22.27 | 218,249 | +0.14(+0.63%) |
Jan 21, 2015 | 21.81 | 22.16 | 21.77 | 22.13 | 132,848 | +0.40(+1.84%) |
Jan 20, 2015 | 21.66 | 21.74 | 21.34 | 21.73 | 303,990 | -0.01(-0.05%) |
Jan 16, 2015 | 21.31 | 21.74 | 21.24 | 21.74 | 153,922 | +0.69(+3.28%) |
Jan 15, 2015 | 21.64 | 21.64 | 21.02 | 21.05 | 138,452 | -0.28(-1.31%) |
Jan 14, 2015 | 21.09 | 21.36 | 20.71 | 21.33 | 288,333 | +0.05(+0.23%) |
Jan 13, 2015 | 21.53 | 21.60 | 21.05 | 21.28 | 421,155 | -0.15(-0.70%) |
Jan 12, 2015 | 21.91 | 21.91 | 21.29 | 21.43 | 390,903 | -0.64(-2.90%) |
Jan 09, 2015 | 22.33 | 22.33 | 21.83 | 22.07 | 250,974 | -0.16(-0.72%) |
Jan 08, 2015 | 21.96 | 22.23 | 21.82 | 22.23 | 171,704 | +0.51(+2.35%) |
Jan 07, 2015 | 22.02 | 22.03 | 21.58 | 21.72 | 176,884 | +0.02(+0.09%) |
Jan 06, 2015 | 22.04 | 22.15 | 21.52 | 21.70 | 1,424,320 | -0.32(-1.45%) |
Jan 05, 2015 | 22.68 | 22.75 | 21.89 | 22.02 | 292,338 | -0.88(-3.84%) |