Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.33 | 22.58 | 22.32 | 22.42 | 177,734 | -0.10(-0.46%) |
Mar 30, 2015 | 22.98 | 22.98 | 22.20 | 22.52 | 253,827 | -0.37(-1.61%) |
Mar 27, 2015 | 22.87 | 23.45 | 22.73 | 22.89 | 253,320 | +1.03(+4.71%) |
Mar 26, 2015 | 22.23 | 22.23 | 21.78 | 21.86 | 99,325 | -0.40(-1.78%) |
Mar 25, 2015 | 22.66 | 22.74 | 22.17 | 22.26 | 185,095 | -0.34(-1.50%) |
Mar 24, 2015 | 22.62 | 22.87 | 22.41 | 22.60 | 157,220 | -0.03(-0.13%) |
Mar 23, 2015 | 22.46 | 23.09 | 22.28 | 22.62 | 178,363 | +0.17(+0.76%) |
Mar 20, 2015 | 22.60 | 22.76 | 22.13 | 22.45 | 147,996 | -0.11(-0.50%) |
Mar 19, 2015 | 22.34 | 22.88 | 22.20 | 22.57 | 93,948 | +0.08(+0.34%) |
Mar 18, 2015 | 22.76 | 23.12 | 22.15 | 22.49 | 119,962 | -0.37(-1.61%) |
Mar 17, 2015 | 22.72 | 23.13 | 22.52 | 22.86 | 87,244 | +0.04(+0.17%) |
Mar 16, 2015 | 21.79 | 23.02 | 21.61 | 22.82 | 182,000 | +1.19(+5.50%) |
Mar 13, 2015 | 21.29 | 22.18 | 20.83 | 21.63 | 166,159 | +0.36(+1.69%) |
Mar 12, 2015 | 21.99 | 22.07 | 20.54 | 21.28 | 744,243 | -1.60(-7.01%) |
Mar 11, 2015 | 22.11 | 22.93 | 21.95 | 22.88 | 246,309 | +0.87(+3.94%) |
Mar 10, 2015 | 21.97 | 22.19 | 21.54 | 22.01 | 84,795 | -0.08(-0.38%) |
Mar 09, 2015 | 21.75 | 22.31 | 21.59 | 22.10 | 80,143 | +0.49(+2.27%) |
Mar 06, 2015 | 21.24 | 21.75 | 21.24 | 21.61 | 123,619 | +0.17(+0.79%) |
Mar 05, 2015 | 21.66 | 21.80 | 21.26 | 21.44 | 68,401 | -0.13(-0.61%) |
Mar 04, 2015 | 21.59 | 21.75 | 21.17 | 21.57 | 124,174 | -0.17(-0.78%) |
Mar 03, 2015 | 22.37 | 22.45 | 21.62 | 21.74 | 149,864 | -0.73(-3.24%) |
Mar 02, 2015 | 22.50 | 22.93 | 22.21 | 22.46 | 97,188 | +0.03(+0.13%) |
Feb 27, 2015 | 22.10 | 22.85 | 21.71 | 22.44 | 152,351 | +0.31(+1.41%) |
Feb 26, 2015 | 22.06 | 22.18 | 21.78 | 22.12 | 93,413 | +0.07(+0.30%) |
Feb 25, 2015 | 21.91 | 22.58 | 21.85 | 22.06 | 242,468 | +0.05(+0.21%) |
Feb 24, 2015 | 23.00 | 23.00 | 21.95 | 22.01 | 124,866 | -0.93(-4.07%) |
Feb 23, 2015 | 23.00 | 23.35 | 22.74 | 22.95 | 55,252 | -0.13(-0.57%) |
Feb 20, 2015 | 23.75 | 23.75 | 23.04 | 23.08 | 101,821 | -0.57(-2.40%) |
Feb 19, 2015 | 23.75 | 23.97 | 23.53 | 23.64 | 88,987 | -0.10(-0.44%) |
Feb 18, 2015 | 23.97 | 24.24 | 23.49 | 23.75 | 74,111 | -0.32(-1.33%) |
Feb 17, 2015 | 24.44 | 24.44 | 23.98 | 24.07 | 68,146 | -0.35(-1.43%) |
Feb 13, 2015 | 24.78 | 24.42 | 24.42 | 24.42 | 97,257 | -0.28(-1.15%) |
Feb 12, 2015 | 25.22 | 25.22 | 24.40 | 24.70 | 127,795 | -0.30(-1.21%) |
Feb 11, 2015 | 24.83 | 25.11 | 24.47 | 25.00 | 238,776 | +0.24(+0.95%) |
Feb 10, 2015 | 24.43 | 25.17 | 24.06 | 24.77 | 307,652 | +0.56(+2.30%) |
Feb 09, 2015 | 24.22 | 24.64 | 24.04 | 24.21 | 106,306 | -0.01(-0.04%) |
Feb 06, 2015 | 24.66 | 25.29 | 24.07 | 24.22 | 362,134 | -0.05(-0.19%) |
Feb 05, 2015 | 23.60 | 24.98 | 23.31 | 24.27 | 385,201 | +1.86(+8.30%) |
Feb 04, 2015 | 22.45 | 22.71 | 22.29 | 22.41 | 53,953 | -0.14(-0.63%) |
Feb 03, 2015 | 22.30 | 22.94 | 22.27 | 22.55 | 120,547 | +0.29(+1.31%) |
Feb 02, 2015 | 22.07 | 22.28 | 21.26 | 22.26 | 81,596 | +0.29(+1.33%) |
Jan 30, 2015 | 22.56 | 22.56 | 21.64 | 21.96 | 152,946 | -0.79(-3.48%) |
Jan 29, 2015 | 22.10 | 22.89 | 22.04 | 22.76 | 71,878 | +0.71(+3.21%) |
Jan 28, 2015 | 21.92 | 22.28 | 21.56 | 22.05 | 113,675 | +0.14(+0.65%) |
Jan 27, 2015 | 21.46 | 22.12 | 20.97 | 21.91 | 240,538 | -0.49(-2.19%) |
Jan 26, 2015 | 22.81 | 22.84 | 22.32 | 22.40 | 71,108 | -0.47(-2.06%) |
Jan 23, 2015 | 22.30 | 22.90 | 22.21 | 22.87 | 90,529 | +0.55(+2.45%) |
Jan 22, 2015 | 22.35 | 22.95 | 21.93 | 22.32 | 95,686 | +0.11(+0.51%) |
Jan 21, 2015 | 21.66 | 22.74 | 21.57 | 22.21 | 157,899 | +0.47(+2.17%) |
Jan 20, 2015 | 22.62 | 22.63 | 21.61 | 21.74 | 169,731 | -0.59(-2.62%) |
Jan 16, 2015 | 22.58 | 23.05 | 22.24 | 22.32 | 129,949 | -0.34(-1.50%) |
Jan 15, 2015 | 23.04 | 23.04 | 22.60 | 22.66 | 139,799 | -0.37(-1.60%) |
Jan 14, 2015 | 22.79 | 23.37 | 22.65 | 23.03 | 175,082 | -0.03(-0.12%) |
Jan 13, 2015 | 22.96 | 23.22 | 21.75 | 23.06 | 185,625 | +0.30(+1.33%) |
Jan 12, 2015 | 23.03 | 23.34 | 22.72 | 22.76 | 133,690 | -0.31(-1.35%) |
Jan 09, 2015 | 22.62 | 23.33 | 22.29 | 23.07 | 184,298 | +0.37(+1.62%) |
Jan 08, 2015 | 21.90 | 22.72 | 21.89 | 22.70 | 258,441 | +1.04(+4.79%) |
Jan 07, 2015 | 20.79 | 21.71 | 20.76 | 21.66 | 115,976 | +0.92(+4.46%) |
Jan 06, 2015 | 21.66 | 21.68 | 20.55 | 20.74 | 81,867 | -0.93(-4.31%) |
Jan 05, 2015 | 21.75 | 22.32 | 21.55 | 21.67 | 70,873 | -0.08(-0.39%) |