Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.65 | 23.70 | 23.54 | 23.56 | 7,666 | -0.05(-0.20%) |
Mar 30, 2015 | 23.79 | 23.79 | 23.52 | 23.61 | 11,798 | +0.02(+0.08%) |
Mar 27, 2015 | 23.61 | 23.62 | 23.50 | 23.59 | 9,440 | -0.02(-0.08%) |
Mar 26, 2015 | 23.66 | 23.68 | 23.58 | 23.61 | 11,480 | -0.07(-0.30%) |
Mar 25, 2015 | 23.60 | 23.68 | 23.58 | 23.68 | 15,073 | +0.05(+0.21%) |
Mar 24, 2015 | 23.58 | 23.68 | 23.58 | 23.63 | 11,333 | +0.07(+0.29%) |
Mar 23, 2015 | 23.57 | 23.66 | 23.52 | 23.56 | 10,920 | +0.07(+0.30%) |
Mar 20, 2015 | 23.24 | 23.55 | 23.24 | 23.49 | 12,971 | +0.22(+0.94%) |
Mar 19, 2015 | 23.29 | 23.33 | 23.18 | 23.27 | 11,242 | -0.05(-0.21%) |
Mar 18, 2015 | 23.42 | 23.42 | 23.26 | 23.32 | 7,885 | -0.07(-0.30%) |
Mar 17, 2015 | 23.35 | 23.40 | 23.30 | 23.39 | 4,125 | -0.08(-0.34%) |
Mar 16, 2015 | 23.50 | 23.52 | 23.38 | 23.47 | 11,269 | -0.01(-0.04%) |
Mar 13, 2015 | 23.41 | 23.48 | 23.31 | 23.48 | 8,175 | +0.07(+0.32%) |
Mar 12, 2015 | 23.36 | 23.48 | 23.34 | 23.41 | 9,249 | +0.06(+0.24%) |
Mar 11, 2015 | 23.31 | 23.38 | 23.26 | 23.35 | 7,186 | -0.02(-0.08%) |
Mar 10, 2015 | 23.39 | 23.42 | 23.32 | 23.37 | 10,051 | -0.19(-0.80%) |
Mar 09, 2015 | 23.46 | 23.67 | 23.46 | 23.56 | 29,459 | -0.02(-0.09%) |
Mar 06, 2015 | 23.48 | 23.70 | 23.48 | 23.58 | 7,929 | -0.11(-0.46%) |
Mar 05, 2015 | 23.71 | 23.71 | 23.57 | 23.69 | 9,183 | +0.09(+0.38%) |
Mar 04, 2015 | 23.62 | 23.62 | 23.51 | 23.60 | 9,458 | -0.02(-0.10%) |
Mar 03, 2015 | 23.49 | 23.64 | 23.49 | 23.62 | 20,052 | +0.08(+0.36%) |
Mar 02, 2015 | 23.51 | 23.60 | 23.47 | 23.54 | 19,316 | +0.05(+0.21%) |
Feb 27, 2015 | 23.36 | 23.62 | 23.36 | 23.49 | 9,091 | +0.01(+0.04%) |
Feb 26, 2015 | 23.42 | 23.54 | 23.40 | 23.48 | 8,200 | +0.04(+0.19%) |
Feb 25, 2015 | 23.36 | 23.49 | 23.36 | 23.44 | 15,487 | +0.07(+0.28%) |
Feb 24, 2015 | 23.45 | 23.45 | 23.35 | 23.37 | 11,928 | +0.06(+0.25%) |
Feb 23, 2015 | 23.40 | 23.45 | 23.25 | 23.31 | 17,537 | -0.05(-0.21%) |
Feb 20, 2015 | 23.25 | 23.38 | 23.20 | 23.36 | 9,909 | +0.12(+0.51%) |
Feb 19, 2015 | 23.07 | 23.31 | 23.07 | 23.24 | 53,231 | +0.08(+0.35%) |
Feb 18, 2015 | 23.24 | 23.24 | 23.05 | 23.16 | 9,684 | -0.04(-0.17%) |
Feb 17, 2015 | 23.00 | 23.24 | 23.00 | 23.20 | 24,736 | +0.21(+0.91%) |
Feb 13, 2015 | 22.76 | 22.99 | 22.99 | 22.99 | 24,200 | +0.10(+0.44%) |
Feb 12, 2015 | 22.75 | 22.94 | 22.75 | 22.89 | 16,956 | +0.21(+0.93%) |
Feb 11, 2015 | 22.75 | 22.75 | 22.59 | 22.68 | 41,659 | -0.09(-0.40%) |
Feb 10, 2015 | 22.92 | 22.92 | 22.75 | 22.77 | 32,894 | -0.07(-0.31%) |
Feb 09, 2015 | 23.00 | 23.25 | 22.82 | 22.84 | 59,176 | -0.31(-1.34%) |
Feb 06, 2015 | 22.96 | 23.25 | 22.96 | 23.15 | 16,752 | +0.19(+0.83%) |
Feb 05, 2015 | 22.78 | 24.89 | 22.68 | 22.96 | 29,481 | +0.33(+1.46%) |
Feb 04, 2015 | 22.64 | 22.76 | 22.55 | 22.63 | 14,418 | +0.07(+0.31%) |
Feb 03, 2015 | 22.23 | 22.78 | 22.23 | 22.56 | 33,965 | +0.35(+1.58%) |
Feb 02, 2015 | 22.32 | 22.69 | 22.10 | 22.21 | 82,745 | -0.01(-0.05%) |
Jan 30, 2015 | 22.30 | 22.37 | 22.17 | 22.22 | 17,647 | -0.10(-0.45%) |
Jan 29, 2015 | 22.98 | 22.98 | 22.20 | 22.32 | 10,255 | -0.03(-0.13%) |
Jan 28, 2015 | 22.49 | 22.49 | 22.30 | 22.35 | 8,419 | -0.11(-0.49%) |
Jan 27, 2015 | 22.43 | 22.50 | 22.25 | 22.46 | 10,314 | -0.04(-0.18%) |
Jan 26, 2015 | 22.40 | 22.51 | 22.30 | 22.50 | 11,621 | +0.19(+0.85%) |
Jan 23, 2015 | 22.44 | 22.44 | 22.27 | 22.31 | 13,323 | -0.07(-0.31%) |
Jan 22, 2015 | 22.41 | 22.41 | 22.24 | 22.38 | 16,320 | +0.14(+0.63%) |
Jan 21, 2015 | 22.00 | 22.24 | 22.00 | 22.24 | 60,559 | +0.22(+1.00%) |
Jan 20, 2015 | 22.26 | 22.26 | 21.98 | 22.02 | 18,296 | -0.13(-0.59%) |
Jan 16, 2015 | 22.09 | 22.16 | 21.90 | 22.15 | 23,245 | +0.16(+0.73%) |
Jan 15, 2015 | 22.40 | 22.40 | 21.96 | 21.99 | 17,806 | -0.15(-0.68%) |
Jan 14, 2015 | 22.30 | 22.30 | 22.10 | 22.14 | 22,251 | -0.34(-1.53%) |
Jan 13, 2015 | 22.54 | 22.66 | 22.31 | 22.48 | 29,409 | -0.04(-0.16%) |
Jan 12, 2015 | 22.50 | 22.61 | 22.50 | 22.52 | 54,905 | -0.08(-0.36%) |
Jan 09, 2015 | 22.78 | 22.99 | 22.50 | 22.60 | 13,708 | -0.60(-2.59%) |
Jan 08, 2015 | 23.11 | 23.21 | 23.05 | 23.20 | 38,474 | +0.23(+1.02%) |
Jan 07, 2015 | 23.04 | 23.04 | 22.81 | 22.96 | 12,525 | +0.18(+0.81%) |
Jan 06, 2015 | 23.14 | 23.14 | 22.65 | 22.78 | 30,949 | -0.25(-1.09%) |
Jan 05, 2015 | 23.00 | 23.05 | 22.83 | 23.03 | 13,754 | -0.05(-0.22%) |