Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.20 | 21.20 | 21.16 | 21.16 | 510 | -0.16(-0.75%) |
Mar 30, 2015 | 21.14 | 21.32 | 21.14 | 21.32 | 546 | +0.07(+0.33%) |
Mar 27, 2015 | 21.74 | 21.78 | 21.23 | 21.25 | 3,353 | -0.55(-2.52%) |
Mar 26, 2015 | 21.67 | 21.80 | 21.63 | 21.80 | 1,180 | +0.62(+2.93%) |
Mar 25, 2015 | 21.18 | 21.18 | 21.18 | 21.18 | 500 | +0.18(+0.86%) |
Mar 24, 2015 | 21.00 | 21.00 | 21.00 | 21.00 | 232 | -0.04(-0.19%) |
Mar 20, 2015 | 21.20 | 21.20 | 21.04 | 21.04 | 39 | -0.08(-0.38%) |
Mar 19, 2015 | 21.09 | 21.12 | 20.93 | 21.12 | 2,980 | -0.46(-2.13%) |
Mar 18, 2015 | 20.54 | 21.58 | 20.53 | 21.58 | 2,204 | +0.85(+4.10%) |
Mar 17, 2015 | 20.55 | 20.73 | 20.55 | 20.73 | 257 | -0.15(-0.73%) |
Mar 16, 2015 | 20.59 | 20.88 | 20.46 | 20.88 | 3,869 | -0.33(-1.54%) |
Mar 13, 2015 | 21.43 | 21.48 | 21.21 | 21.21 | 3,479 | -0.45(-2.06%) |
Mar 12, 2015 | 22.36 | 22.36 | 21.66 | 21.66 | 1,499 | -0.49(-2.23%) |
Mar 11, 2015 | 22.18 | 22.18 | 21.84 | 22.15 | 2,608 | +0.09(+0.41%) |
Mar 10, 2015 | 22.06 | 22.22 | 20.07 | 22.06 | 3,925 | -0.49(-2.17%) |
Mar 09, 2015 | 22.81 | 22.81 | 22.48 | 22.55 | 628 | -0.34(-1.49%) |
Mar 06, 2015 | 23.15 | 23.15 | 22.80 | 22.89 | 2,192 | -0.17(-0.75%) |
Mar 05, 2015 | 23.05 | 23.06 | 22.93 | 23.06 | 1,678 | -0.11(-0.48%) |
Mar 04, 2015 | 23.17 | 23.25 | 23.11 | 23.18 | 1,762 | -0.56(-2.37%) |
Mar 03, 2015 | 23.50 | 23.63 | 23.50 | 23.74 | 6,687 | +0.61(+2.63%) |
Mar 02, 2015 | 23.66 | 23.76 | 23.08 | 23.13 | 8,403 | -0.90(-3.76%) |
Feb 27, 2015 | 23.85 | 24.03 | 23.70 | 24.03 | 3,890 | +0.95(+4.12%) |
Feb 26, 2015 | 23.40 | 23.54 | 23.07 | 23.08 | 2,970 | -0.32(-1.35%) |
Feb 25, 2015 | 22.96 | 23.40 | 22.96 | 23.40 | 1,586 | +0.58(+2.54%) |
Feb 24, 2015 | 23.15 | 23.35 | 22.82 | 22.82 | 6,089 | -0.33(-1.43%) |
Feb 23, 2015 | 23.11 | 23.27 | 23.11 | 23.15 | 6,527 | -0.12(-0.52%) |
Feb 20, 2015 | 23.63 | 23.63 | 23.27 | 23.27 | 2,481 | +0.08(+0.34%) |
Feb 19, 2015 | 22.43 | 23.19 | 22.42 | 23.19 | 2,182 | +0.04(+0.19%) |
Feb 18, 2015 | 23.13 | 23.33 | 23.07 | 23.15 | 4,507 | -0.29(-1.26%) |
Feb 17, 2015 | 25.00 | 25.00 | 22.99 | 23.44 | 3,676 | +0.12(+0.51%) |
Feb 13, 2015 | 23.60 | 23.32 | 23.32 | 23.32 | 4,200 | +0.69(+3.05%) |
Feb 12, 2015 | 22.14 | 22.68 | 22.14 | 22.63 | 1,000 | +0.93(+4.29%) |
Feb 11, 2015 | 21.63 | 21.78 | 21.38 | 21.70 | 875 | -0.23(-1.05%) |
Feb 10, 2015 | 22.39 | 22.39 | 21.84 | 21.93 | 8,317 | -0.59(-2.62%) |
Feb 09, 2015 | 22.19 | 22.60 | 22.19 | 22.52 | 6,329 | +0.54(+2.45%) |
Feb 06, 2015 | 21.94 | 22.16 | 21.76 | 21.98 | 3,985 | +0.39(+1.82%) |
Feb 05, 2015 | 21.28 | 21.83 | 21.28 | 21.59 | 5,950 | +0.64(+3.05%) |
Feb 04, 2015 | 21.61 | 21.66 | 20.95 | 20.95 | 4,457 | -0.95(-4.33%) |
Feb 03, 2015 | 21.56 | 22.05 | 21.52 | 21.90 | 5,384 | +0.93(+4.44%) |
Feb 02, 2015 | 20.67 | 21.02 | 20.53 | 20.97 | 3,419 | +0.67(+3.31%) |
Jan 30, 2015 | 19.11 | 20.30 | 19.11 | 20.30 | 3,823 | +1.28(+6.72%) |
Jan 29, 2015 | 19.20 | 19.25 | 19.02 | 19.02 | 4,297 | -0.11(-0.57%) |
Jan 28, 2015 | 19.31 | 19.31 | 19.13 | 19.13 | 4,129 | -0.35(-1.80%) |
Jan 27, 2015 | 19.11 | 19.52 | 19.09 | 19.48 | 2,047 | +0.28(+1.46%) |
Jan 26, 2015 | 19.45 | 19.66 | 19.20 | 19.20 | 6,682 | -0.21(-1.08%) |
Jan 23, 2015 | 19.50 | 19.50 | 19.41 | 19.41 | 1,219 | +0.23(+1.20%) |
Jan 22, 2015 | 19.36 | 19.43 | 19.18 | 19.18 | 9,264 | +0.16(+0.84%) |
Jan 20, 2015 | 19.06 | 19.13 | 19.00 | 19.02 | 40 | -0.45(-2.31%) |
Jan 16, 2015 | 19.38 | 21.70 | 19.30 | 19.47 | 4,395 | +0.35(+1.83%) |
Jan 15, 2015 | 19.75 | 19.75 | 19.12 | 19.12 | 7,946 | -0.26(-1.34%) |
Jan 14, 2015 | 19.00 | 19.40 | 18.70 | 19.38 | 3,260 | +0.47(+2.49%) |
Jan 13, 2015 | 19.01 | 19.01 | 18.61 | 18.91 | 1,515 | -0.54(-2.78%) |
Jan 12, 2015 | 19.69 | 19.69 | 19.40 | 19.45 | 4,531 | -0.54(-2.70%) |
Jan 09, 2015 | 19.99 | 19.99 | 19.99 | 19.99 | 104 | +0.04(+0.20%) |
Jan 08, 2015 | 20.03 | 20.05 | 19.95 | 19.95 | 2,075 | +0.12(+0.60%) |
Jan 07, 2015 | 20.03 | 20.16 | 19.57 | 19.83 | 5,150 | -0.26(-1.29%) |
Jan 06, 2015 | 20.49 | 20.49 | 20.09 | 20.09 | 11,422 | -0.45(-2.19%) |
Jan 05, 2015 | 20.66 | 20.67 | 20.50 | 20.54 | 4,113 | -0.69(-3.25%) |