Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.29 | 20.46 | 20.22 | 20.40 | 327,302 | -0.02(-0.12%) |
Mar 30, 2015 | 20.12 | 20.48 | 20.06 | 20.42 | 365,957 | +0.42(+2.11%) |
Mar 27, 2015 | 19.81 | 20.01 | 19.60 | 20.00 | 511,263 | +0.14(+0.69%) |
Mar 26, 2015 | 19.84 | 20.02 | 19.65 | 19.86 | 328,551 | +0.01(+0.03%) |
Mar 25, 2015 | 20.25 | 20.25 | 19.86 | 19.86 | 313,582 | -0.38(-1.87%) |
Mar 24, 2015 | 20.16 | 20.40 | 19.99 | 20.24 | 298,434 | +0.04(+0.18%) |
Mar 23, 2015 | 20.39 | 20.46 | 20.17 | 20.20 | 411,440 | -0.28(-1.36%) |
Mar 20, 2015 | 20.52 | 20.60 | 20.30 | 20.48 | 720,873 | +0.10(+0.49%) |
Mar 19, 2015 | 20.40 | 20.51 | 20.27 | 20.38 | 391,735 | -0.06(-0.30%) |
Mar 18, 2015 | 20.40 | 20.51 | 20.17 | 20.44 | 791,646 | +0.01(+0.03%) |
Mar 17, 2015 | 20.37 | 20.66 | 20.29 | 20.43 | 475,685 | -0.01(-0.06%) |
Mar 16, 2015 | 20.41 | 20.52 | 20.19 | 20.45 | 285,820 | +0.17(+0.83%) |
Mar 13, 2015 | 20.37 | 20.37 | 20.04 | 20.28 | 354,836 | -0.11(-0.52%) |
Mar 12, 2015 | 20.07 | 20.47 | 19.96 | 20.38 | 511,482 | -0.10(-0.48%) |
Mar 11, 2015 | 20.40 | 20.57 | 20.27 | 20.48 | 354,222 | -0.01(-0.06%) |
Mar 10, 2015 | 20.32 | 20.58 | 20.23 | 20.50 | 597,239 | +0.07(+0.36%) |
Mar 09, 2015 | 20.03 | 20.49 | 20.03 | 20.42 | 691,253 | +0.87(+4.47%) |
Mar 06, 2015 | 19.71 | 19.85 | 19.50 | 19.55 | 236,835 | -0.32(-1.62%) |
Mar 05, 2015 | 20.05 | 20.09 | 19.75 | 19.87 | 430,231 | -0.17(-0.84%) |
Mar 04, 2015 | 19.79 | 20.06 | 19.90 | 20.04 | 432,124 | +0.14(+0.69%) |
Mar 03, 2015 | 19.90 | 20.01 | 19.84 | 19.90 | 520,727 | -0.10(-0.50%) |
Mar 02, 2015 | 19.97 | 20.27 | 19.91 | 20.00 | 469,535 | +0.00(+0.00%) |
Feb 27, 2015 | 19.91 | 20.09 | 19.84 | 20.00 | 732,144 | -0.01(-0.03%) |
Feb 26, 2015 | 19.85 | 20.16 | 19.85 | 20.01 | 433,284 | +0.11(+0.56%) |
Feb 25, 2015 | 20.01 | 20.09 | 19.76 | 19.89 | 583,489 | -0.22(-1.08%) |
Feb 24, 2015 | 19.98 | 20.17 | 19.91 | 20.11 | 249,929 | +0.09(+0.47%) |
Feb 23, 2015 | 19.99 | 20.09 | 19.79 | 20.02 | 327,837 | +0.03(+0.16%) |
Feb 20, 2015 | 19.86 | 20.04 | 19.80 | 19.99 | 360,436 | +0.06(+0.28%) |
Feb 19, 2015 | 19.73 | 20.00 | 19.63 | 19.93 | 334,989 | +0.10(+0.50%) |
Feb 18, 2015 | 19.57 | 19.86 | 19.57 | 19.83 | 399,519 | +0.17(+0.88%) |
Feb 17, 2015 | 19.55 | 19.87 | 19.55 | 19.66 | 431,745 | +0.04(+0.19%) |
Feb 13, 2015 | 19.58 | 19.62 | 19.62 | 19.62 | 376,240 | +0.14(+0.73%) |
Feb 12, 2015 | 19.29 | 19.48 | 19.25 | 19.48 | 399,402 | +0.33(+1.72%) |
Feb 11, 2015 | 19.03 | 19.36 | 18.95 | 19.15 | 498,757 | +0.14(+0.75%) |
Feb 10, 2015 | 18.79 | 19.12 | 18.49 | 19.01 | 492,627 | +0.29(+1.52%) |
Feb 09, 2015 | 18.96 | 19.34 | 18.68 | 18.72 | 662,872 | -0.30(-1.60%) |
Feb 06, 2015 | 20.87 | 20.87 | 19.02 | 19.03 | 1,872,001 | -2.49(-11.59%) |
Feb 05, 2015 | 21.20 | 21.61 | 21.07 | 21.52 | 475,757 | +0.48(+2.27%) |
Feb 04, 2015 | 21.18 | 21.31 | 21.02 | 21.04 | 438,663 | -0.11(-0.53%) |
Feb 03, 2015 | 20.91 | 21.22 | 20.76 | 21.15 | 391,221 | +0.39(+1.88%) |
Feb 02, 2015 | 21.07 | 21.07 | 20.52 | 20.76 | 540,260 | -0.19(-0.89%) |
Jan 30, 2015 | 21.18 | 21.18 | 20.87 | 20.95 | 397,846 | -0.32(-1.49%) |
Jan 29, 2015 | 21.15 | 21.27 | 20.86 | 21.27 | 345,511 | +0.18(+0.85%) |
Jan 28, 2015 | 21.36 | 21.48 | 20.91 | 21.09 | 272,516 | -0.02(-0.09%) |
Jan 27, 2015 | 21.21 | 21.29 | 20.87 | 21.10 | 203,832 | -0.29(-1.36%) |
Jan 26, 2015 | 21.37 | 21.52 | 21.05 | 21.40 | 285,577 | +0.02(+0.12%) |
Jan 23, 2015 | 21.36 | 21.48 | 21.24 | 21.37 | 381,112 | +0.07(+0.32%) |
Jan 22, 2015 | 21.24 | 21.34 | 20.85 | 21.30 | 340,157 | +0.16(+0.73%) |
Jan 21, 2015 | 21.24 | 21.50 | 21.00 | 21.15 | 186,746 | -0.10(-0.47%) |
Jan 20, 2015 | 21.67 | 22.02 | 21.18 | 21.25 | 337,767 | -0.35(-1.64%) |
Jan 16, 2015 | 21.40 | 21.71 | 21.18 | 21.60 | 262,378 | +0.15(+0.69%) |
Jan 15, 2015 | 22.03 | 22.03 | 21.39 | 21.45 | 323,592 | -0.50(-2.26%) |
Jan 14, 2015 | 21.85 | 22.19 | 21.72 | 21.95 | 193,515 | -0.09(-0.39%) |
Jan 13, 2015 | 22.08 | 22.54 | 21.75 | 22.03 | 262,245 | +0.19(+0.88%) |
Jan 12, 2015 | 21.78 | 21.94 | 21.48 | 21.84 | 217,445 | +0.05(+0.23%) |
Jan 09, 2015 | 21.90 | 21.96 | 21.73 | 21.79 | 229,874 | -0.13(-0.59%) |
Jan 08, 2015 | 21.61 | 22.13 | 21.61 | 21.92 | 206,455 | +0.53(+2.46%) |
Jan 07, 2015 | 21.51 | 21.67 | 21.14 | 21.40 | 215,924 | +0.04(+0.20%) |
Jan 06, 2015 | 21.76 | 21.89 | 21.29 | 21.35 | 276,350 | -0.40(-1.85%) |
Jan 05, 2015 | 21.85 | 22.10 | 21.65 | 21.76 | 237,745 | -0.30(-1.38%) |