Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.60 | 24.03 | 23.25 | 23.59 | 734,153 | -0.13(-0.53%) |
Mar 30, 2015 | 23.60 | 23.84 | 23.59 | 23.71 | 103,702 | +0.20(+0.84%) |
Mar 27, 2015 | 23.59 | 23.61 | 23.35 | 23.51 | 88,601 | -0.06(-0.27%) |
Mar 26, 2015 | 23.31 | 23.67 | 23.21 | 23.58 | 156,942 | +0.25(+1.07%) |
Mar 25, 2015 | 23.42 | 23.64 | 23.21 | 23.33 | 150,250 | -0.04(-0.15%) |
Mar 24, 2015 | 23.18 | 23.42 | 23.02 | 23.36 | 80,137 | +0.14(+0.61%) |
Mar 23, 2015 | 23.10 | 23.24 | 23.06 | 23.22 | 194,152 | +0.12(+0.50%) |
Mar 20, 2015 | 23.37 | 23.72 | 23.07 | 23.10 | 550,363 | -0.11(-0.46%) |
Mar 19, 2015 | 23.29 | 23.46 | 23.14 | 23.21 | 65,074 | -0.04(-0.19%) |
Mar 18, 2015 | 23.45 | 23.62 | 23.12 | 23.26 | 84,413 | -0.08(-0.34%) |
Mar 17, 2015 | 23.48 | 23.60 | 23.29 | 23.34 | 77,060 | -0.20(-0.83%) |
Mar 16, 2015 | 23.73 | 23.73 | 23.36 | 23.53 | 117,017 | -0.02(-0.08%) |
Mar 13, 2015 | 23.73 | 23.73 | 22.99 | 23.55 | 69,288 | -0.13(-0.56%) |
Mar 12, 2015 | 23.21 | 23.77 | 23.20 | 23.68 | 80,107 | +0.70(+3.07%) |
Mar 11, 2015 | 22.68 | 23.01 | 22.65 | 22.98 | 68,920 | +0.29(+1.26%) |
Mar 10, 2015 | 22.60 | 22.75 | 22.44 | 22.69 | 76,606 | -0.27(-1.17%) |
Mar 09, 2015 | 22.64 | 23.11 | 22.64 | 22.96 | 58,702 | +0.30(+1.34%) |
Mar 06, 2015 | 22.77 | 23.55 | 22.55 | 22.66 | 92,231 | -0.18(-0.78%) |
Mar 05, 2015 | 22.78 | 22.98 | 22.52 | 22.84 | 72,636 | +0.14(+0.63%) |
Mar 04, 2015 | 22.85 | 23.02 | 22.69 | 22.69 | 34,159 | -0.29(-1.24%) |
Mar 03, 2015 | 23.08 | 23.23 | 22.93 | 22.98 | 108,036 | -0.21(-0.92%) |
Mar 02, 2015 | 23.34 | 23.51 | 23.09 | 23.19 | 108,533 | -0.15(-0.65%) |
Feb 27, 2015 | 23.40 | 23.51 | 23.24 | 23.35 | 174,860 | -0.11(-0.46%) |
Feb 26, 2015 | 23.30 | 23.63 | 23.27 | 23.45 | 421,244 | +0.08(+0.34%) |
Feb 25, 2015 | 23.35 | 23.48 | 23.32 | 23.37 | 111,498 | -0.05(-0.23%) |
Feb 24, 2015 | 23.22 | 23.52 | 23.22 | 23.43 | 47,287 | +0.20(+0.85%) |
Feb 23, 2015 | 23.06 | 23.27 | 22.78 | 23.23 | 68,102 | +0.04(+0.15%) |
Feb 20, 2015 | 23.04 | 23.22 | 22.77 | 23.19 | 59,295 | +0.21(+0.93%) |
Feb 19, 2015 | 23.05 | 23.18 | 22.93 | 22.98 | 31,252 | -0.05(-0.23%) |
Feb 18, 2015 | 23.08 | 23.23 | 22.91 | 23.03 | 59,478 | -0.15(-0.65%) |
Feb 17, 2015 | 22.93 | 23.24 | 22.77 | 23.18 | 63,999 | +0.21(+0.93%) |
Feb 13, 2015 | 22.69 | 22.97 | 22.97 | 22.97 | 87,437 | +0.21(+0.94%) |
Feb 12, 2015 | 22.25 | 22.81 | 22.16 | 22.76 | 82,664 | +0.58(+2.61%) |
Feb 11, 2015 | 22.28 | 22.48 | 22.11 | 22.18 | 67,253 | -0.21(-0.96%) |
Feb 10, 2015 | 22.64 | 22.92 | 22.18 | 22.39 | 93,980 | -0.05(-0.24%) |
Feb 09, 2015 | 22.60 | 22.83 | 22.29 | 22.44 | 47,106 | -0.27(-1.18%) |
Feb 06, 2015 | 22.44 | 22.86 | 22.44 | 22.71 | 105,443 | +0.29(+1.31%) |
Feb 05, 2015 | 21.92 | 22.60 | 21.88 | 22.42 | 218,465 | +0.21(+0.96%) |
Feb 04, 2015 | 22.31 | 22.59 | 22.12 | 22.20 | 205,998 | -0.26(-1.15%) |
Feb 03, 2015 | 22.06 | 23.10 | 22.06 | 22.46 | 148,922 | +0.54(+2.44%) |
Feb 02, 2015 | 21.63 | 22.07 | 21.52 | 21.93 | 116,244 | +0.40(+1.86%) |
Jan 30, 2015 | 21.86 | 22.30 | 21.51 | 21.53 | 132,185 | -0.50(-2.27%) |
Jan 29, 2015 | 20.29 | 22.22 | 20.29 | 22.03 | 292,303 | +1.73(+8.53%) |
Jan 28, 2015 | 21.06 | 21.09 | 20.26 | 20.29 | 87,776 | -0.67(-3.19%) |
Jan 27, 2015 | 21.34 | 21.34 | 20.87 | 20.96 | 74,401 | -0.71(-3.29%) |
Jan 26, 2015 | 21.41 | 21.70 | 21.04 | 21.68 | 52,510 | +0.12(+0.58%) |
Jan 23, 2015 | 22.00 | 22.02 | 21.39 | 21.55 | 47,699 | -0.38(-1.75%) |
Jan 22, 2015 | 20.69 | 21.94 | 20.64 | 21.94 | 85,131 | +1.41(+6.87%) |
Jan 21, 2015 | 20.73 | 21.11 | 20.44 | 20.53 | 83,945 | -0.30(-1.46%) |
Jan 20, 2015 | 21.02 | 21.57 | 20.56 | 20.83 | 59,595 | -0.12(-0.60%) |
Jan 16, 2015 | 20.43 | 21.04 | 20.26 | 20.95 | 66,753 | +0.44(+2.13%) |
Jan 15, 2015 | 21.06 | 21.06 | 20.49 | 20.52 | 112,408 | -0.56(-2.67%) |
Jan 14, 2015 | 21.00 | 22.12 | 20.96 | 21.08 | 60,978 | -0.16(-0.76%) |
Jan 13, 2015 | 21.28 | 21.80 | 20.96 | 21.24 | 48,183 | +0.04(+0.17%) |
Jan 12, 2015 | 21.39 | 21.43 | 21.12 | 21.20 | 81,689 | -0.18(-0.83%) |
Jan 09, 2015 | 21.99 | 21.99 | 21.36 | 21.38 | 70,421 | -0.65(-2.96%) |
Jan 08, 2015 | 21.94 | 22.17 | 21.89 | 22.03 | 64,210 | +0.19(+0.86%) |
Jan 07, 2015 | 22.24 | 22.36 | 21.80 | 21.85 | 67,746 | -0.21(-0.97%) |
Jan 06, 2015 | 22.53 | 22.53 | 21.78 | 22.06 | 121,171 | -0.46(-2.06%) |
Jan 05, 2015 | 22.50 | 22.86 | 22.27 | 22.52 | 134,287 | -0.02(-0.08%) |