Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.76 | 23.05 | 22.72 | 22.89 | 800,887 | +0.06(+0.28%) |
Mar 30, 2015 | 22.76 | 23.11 | 22.72 | 22.82 | 739,654 | +0.10(+0.43%) |
Mar 27, 2015 | 22.52 | 22.81 | 22.50 | 22.72 | 422,442 | +0.13(+0.57%) |
Mar 26, 2015 | 22.45 | 22.71 | 22.39 | 22.60 | 579,595 | +0.01(+0.03%) |
Mar 25, 2015 | 22.93 | 22.95 | 22.52 | 22.59 | 555,172 | -0.13(-0.57%) |
Mar 24, 2015 | 22.85 | 23.04 | 22.59 | 22.72 | 299,675 | -0.11(-0.48%) |
Mar 23, 2015 | 22.79 | 22.98 | 22.65 | 22.83 | 421,943 | +0.09(+0.40%) |
Mar 20, 2015 | 22.65 | 22.82 | 22.53 | 22.74 | 1,133,332 | +0.27(+1.18%) |
Mar 19, 2015 | 22.38 | 22.62 | 22.32 | 22.47 | 538,741 | +0.09(+0.41%) |
Mar 18, 2015 | 22.21 | 22.58 | 22.06 | 22.38 | 1,351,432 | +0.17(+0.79%) |
Mar 17, 2015 | 22.66 | 22.78 | 22.11 | 22.21 | 982,099 | -0.62(-2.72%) |
Mar 16, 2015 | 22.74 | 22.94 | 22.58 | 22.83 | 750,608 | +0.25(+1.09%) |
Mar 13, 2015 | 22.66 | 22.85 | 22.36 | 22.58 | 485,056 | -0.03(-0.14%) |
Mar 12, 2015 | 22.31 | 22.74 | 22.19 | 22.61 | 682,242 | +0.39(+1.75%) |
Mar 11, 2015 | 22.52 | 22.55 | 22.21 | 22.23 | 571,180 | -0.29(-1.29%) |
Mar 10, 2015 | 22.79 | 22.83 | 22.45 | 22.52 | 589,802 | -0.39(-1.70%) |
Mar 09, 2015 | 23.18 | 23.35 | 22.85 | 22.91 | 317,169 | -0.16(-0.70%) |
Mar 06, 2015 | 23.13 | 23.42 | 22.96 | 23.07 | 434,887 | -0.26(-1.13%) |
Mar 05, 2015 | 23.13 | 23.48 | 22.95 | 23.33 | 426,525 | +0.22(+0.97%) |
Mar 04, 2015 | 23.06 | 23.46 | 23.16 | 23.11 | 445,692 | -0.05(-0.22%) |
Mar 03, 2015 | 23.39 | 23.45 | 23.11 | 23.16 | 712,124 | -0.24(-1.04%) |
Mar 02, 2015 | 23.47 | 23.65 | 23.11 | 23.40 | 666,629 | -0.17(-0.74%) |
Feb 27, 2015 | 23.29 | 23.59 | 22.99 | 23.58 | 627,987 | +0.30(+1.30%) |
Feb 26, 2015 | 23.21 | 23.97 | 22.86 | 23.27 | 1,064,219 | -0.20(-0.85%) |
Feb 25, 2015 | 24.46 | 24.87 | 23.17 | 23.47 | 1,035,590 | -1.41(-5.65%) |
Feb 24, 2015 | 25.17 | 25.17 | 24.83 | 24.88 | 649,267 | -0.13(-0.54%) |
Feb 23, 2015 | 25.18 | 25.30 | 24.72 | 25.01 | 346,103 | -0.28(-1.12%) |
Feb 20, 2015 | 25.15 | 25.33 | 24.76 | 25.30 | 230,476 | +0.19(+0.77%) |
Feb 19, 2015 | 25.23 | 25.51 | 25.01 | 25.10 | 291,849 | -0.26(-1.01%) |
Feb 18, 2015 | 24.90 | 25.37 | 24.88 | 25.36 | 376,606 | +0.39(+1.57%) |
Feb 17, 2015 | 24.95 | 25.03 | 24.83 | 24.97 | 317,366 | -0.01(-0.03%) |
Feb 13, 2015 | 25.04 | 24.97 | 24.97 | 24.97 | 408,395 | -0.01(-0.03%) |
Feb 12, 2015 | 25.11 | 25.35 | 24.66 | 24.98 | 595,679 | -0.10(-0.41%) |
Feb 11, 2015 | 25.68 | 25.99 | 24.95 | 25.08 | 720,615 | -0.53(-2.06%) |
Feb 10, 2015 | 24.76 | 25.76 | 24.53 | 25.61 | 713,567 | +0.94(+3.80%) |
Feb 09, 2015 | 24.75 | 24.94 | 24.29 | 24.67 | 807,796 | -0.08(-0.31%) |
Feb 06, 2015 | 25.30 | 25.31 | 24.56 | 24.75 | 631,085 | -0.62(-2.45%) |
Feb 05, 2015 | 24.81 | 25.37 | 24.73 | 25.37 | 770,932 | +0.71(+2.89%) |
Feb 04, 2015 | 24.08 | 25.30 | 24.08 | 24.66 | 1,063,860 | +0.44(+1.83%) |
Feb 03, 2015 | 24.27 | 24.82 | 23.79 | 24.22 | 1,349,073 | +0.14(+0.59%) |
Feb 02, 2015 | 24.02 | 24.43 | 23.88 | 24.08 | 1,265,817 | +0.28(+1.19%) |
Jan 30, 2015 | 24.01 | 24.29 | 23.78 | 23.79 | 349,166 | -0.50(-2.06%) |
Jan 29, 2015 | 24.00 | 24.31 | 23.74 | 24.29 | 259,760 | +0.35(+1.45%) |
Jan 28, 2015 | 24.43 | 24.98 | 23.83 | 23.95 | 415,507 | -0.33(-1.38%) |
Jan 27, 2015 | 24.33 | 24.79 | 24.14 | 24.28 | 419,145 | -0.31(-1.25%) |
Jan 26, 2015 | 24.53 | 24.87 | 24.36 | 24.59 | 239,766 | +0.03(+0.13%) |
Jan 23, 2015 | 24.50 | 24.76 | 24.12 | 24.56 | 372,785 | +0.08(+0.31%) |
Jan 22, 2015 | 24.10 | 24.54 | 23.81 | 24.48 | 545,989 | +0.54(+2.25%) |
Jan 21, 2015 | 24.29 | 24.35 | 23.84 | 23.94 | 713,772 | -0.33(-1.35%) |
Jan 20, 2015 | 23.69 | 24.38 | 23.54 | 24.27 | 925,739 | +0.67(+2.86%) |
Jan 16, 2015 | 23.16 | 23.68 | 22.88 | 23.59 | 548,275 | +0.39(+1.69%) |
Jan 15, 2015 | 23.14 | 23.31 | 22.41 | 23.20 | 939,972 | +0.15(+0.64%) |
Jan 14, 2015 | 22.69 | 23.11 | 22.52 | 23.06 | 620,706 | +0.39(+1.73%) |
Jan 13, 2015 | 22.18 | 22.67 | 22.13 | 22.66 | 444,516 | +0.69(+3.13%) |
Jan 12, 2015 | 21.87 | 22.11 | 21.55 | 21.98 | 386,226 | +0.15(+0.71%) |
Jan 09, 2015 | 21.76 | 22.14 | 21.53 | 21.82 | 314,542 | -0.01(-0.03%) |
Jan 08, 2015 | 22.37 | 22.58 | 21.76 | 21.83 | 550,029 | -0.40(-1.79%) |
Jan 07, 2015 | 22.30 | 22.35 | 21.57 | 22.23 | 477,901 | +0.12(+0.55%) |
Jan 06, 2015 | 22.71 | 22.71 | 21.83 | 22.10 | 528,376 | -0.46(-2.05%) |
Jan 05, 2015 | 22.33 | 22.63 | 21.80 | 22.57 | 713,660 | +0.12(+0.51%) |