Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.65 | 21.69 | 21.41 | 21.58 | 21,825 | -0.09(-0.43%) |
Mar 30, 2015 | 21.75 | 21.76 | 21.37 | 21.68 | 23,408 | +0.13(+0.60%) |
Mar 27, 2015 | 21.57 | 21.77 | 21.47 | 21.55 | 10,367 | -0.03(-0.13%) |
Mar 26, 2015 | 21.47 | 21.65 | 21.43 | 21.57 | 21,425 | +0.05(+0.23%) |
Mar 25, 2015 | 21.59 | 21.65 | 21.46 | 21.52 | 31,374 | -0.01(-0.07%) |
Mar 24, 2015 | 21.15 | 21.59 | 21.15 | 21.54 | 11,482 | +0.39(+1.84%) |
Mar 23, 2015 | 21.08 | 21.50 | 20.86 | 21.15 | 51,364 | +0.22(+1.03%) |
Mar 20, 2015 | 21.32 | 21.58 | 20.93 | 20.93 | 42,706 | -0.36(-1.69%) |
Mar 19, 2015 | 21.55 | 21.55 | 21.26 | 21.29 | 14,154 | -0.28(-1.30%) |
Mar 18, 2015 | 21.15 | 21.60 | 21.15 | 21.57 | 11,076 | +0.47(+2.22%) |
Mar 17, 2015 | 21.45 | 21.47 | 20.98 | 21.11 | 25,717 | -0.49(-2.27%) |
Mar 16, 2015 | 21.29 | 21.60 | 21.26 | 21.60 | 18,236 | +0.49(+2.33%) |
Mar 13, 2015 | 20.82 | 21.13 | 20.35 | 21.11 | 16,868 | +0.30(+1.42%) |
Mar 12, 2015 | 20.24 | 20.82 | 20.01 | 20.81 | 19,322 | +0.69(+3.44%) |
Mar 11, 2015 | 19.90 | 20.57 | 19.90 | 20.12 | 43,539 | +0.17(+0.86%) |
Mar 10, 2015 | 20.07 | 20.09 | 19.69 | 19.94 | 30,239 | -0.31(-1.52%) |
Mar 09, 2015 | 20.41 | 20.78 | 20.01 | 20.25 | 36,765 | -0.06(-0.32%) |
Mar 06, 2015 | 20.20 | 20.61 | 20.00 | 20.32 | 18,905 | -0.01(-0.07%) |
Mar 05, 2015 | 20.90 | 20.90 | 19.76 | 20.33 | 32,560 | -0.05(-0.25%) |
Mar 04, 2015 | 20.51 | 20.91 | 19.74 | 20.38 | 19,445 | -0.29(-1.39%) |
Mar 03, 2015 | 20.80 | 21.92 | 20.61 | 20.67 | 26,586 | +0.60(+3.00%) |
Mar 02, 2015 | 19.31 | 20.27 | 19.08 | 20.07 | 7,815 | +0.75(+3.90%) |
Feb 27, 2015 | 20.10 | 20.10 | 19.31 | 19.31 | 12,022 | -0.19(-0.99%) |
Feb 26, 2015 | 19.33 | 19.72 | 19.04 | 19.51 | 12,940 | +0.27(+1.42%) |
Feb 25, 2015 | 19.84 | 19.84 | 19.23 | 19.23 | 3,807 | -0.23(-1.18%) |
Feb 24, 2015 | 19.23 | 19.96 | 19.23 | 19.46 | 7,620 | +0.33(+1.72%) |
Feb 23, 2015 | 19.39 | 19.73 | 19.01 | 19.13 | 12,976 | -0.25(-1.29%) |
Feb 20, 2015 | 19.54 | 19.79 | 19.36 | 19.39 | 15,869 | -0.09(-0.48%) |
Feb 19, 2015 | 19.57 | 19.75 | 19.48 | 19.48 | 4,898 | -0.11(-0.55%) |
Feb 18, 2015 | 19.56 | 20.05 | 19.36 | 19.59 | 17,307 | +0.09(+0.44%) |
Feb 17, 2015 | 19.98 | 19.98 | 19.49 | 19.50 | 5,501 | -0.40(-2.02%) |
Feb 13, 2015 | 19.32 | 19.90 | 19.90 | 19.90 | 7,392 | +0.24(+1.20%) |
Feb 12, 2015 | 19.85 | 19.91 | 19.66 | 19.66 | 5,382 | -0.05(-0.25%) |
Feb 11, 2015 | 19.77 | 19.89 | 19.43 | 19.72 | 11,595 | -0.03(-0.15%) |
Feb 10, 2015 | 19.93 | 19.93 | 19.64 | 19.74 | 12,822 | -0.04(-0.22%) |
Feb 09, 2015 | 19.70 | 19.90 | 19.47 | 19.79 | 18,250 | +0.11(+0.58%) |
Feb 06, 2015 | 19.57 | 19.93 | 19.29 | 19.67 | 25,714 | +0.15(+0.77%) |
Feb 05, 2015 | 19.32 | 19.60 | 19.32 | 19.52 | 7,966 | +0.23(+1.19%) |
Feb 04, 2015 | 19.08 | 19.72 | 19.08 | 19.29 | 9,671 | -0.01(-0.07%) |
Feb 03, 2015 | 19.14 | 19.51 | 19.01 | 19.31 | 10,355 | +0.29(+1.55%) |
Feb 02, 2015 | 19.55 | 19.80 | 18.83 | 19.01 | 21,526 | -0.36(-1.85%) |
Jan 30, 2015 | 19.27 | 19.54 | 19.27 | 19.37 | 15,986 | -0.17(-0.88%) |
Jan 29, 2015 | 19.12 | 19.54 | 19.01 | 19.54 | 6,728 | +0.39(+2.06%) |
Jan 28, 2015 | 19.13 | 19.54 | 19.09 | 19.15 | 31,726 | -0.26(-1.33%) |
Jan 27, 2015 | 19.26 | 19.54 | 18.93 | 19.41 | 13,340 | -0.04(-0.22%) |
Jan 26, 2015 | 19.40 | 19.61 | 19.13 | 19.45 | 5,314 | -0.16(-0.80%) |
Jan 23, 2015 | 19.78 | 19.78 | 19.02 | 19.61 | 11,129 | -0.14(-0.69%) |
Jan 22, 2015 | 19.23 | 19.75 | 19.04 | 19.74 | 18,727 | +0.64(+3.34%) |
Jan 21, 2015 | 19.39 | 19.39 | 18.85 | 19.11 | 19,476 | -0.38(-1.95%) |
Jan 20, 2015 | 19.54 | 19.64 | 19.38 | 19.49 | 12,559 | -0.14(-0.69%) |
Jan 16, 2015 | 19.02 | 19.62 | 18.83 | 19.62 | 21,088 | +0.54(+2.82%) |
Jan 15, 2015 | 19.95 | 19.95 | 18.99 | 19.08 | 11,087 | -0.62(-3.13%) |
Jan 14, 2015 | 20.12 | 20.36 | 19.22 | 19.70 | 9,451 | -0.45(-2.24%) |
Jan 13, 2015 | 20.38 | 20.42 | 20.06 | 20.15 | 9,585 | -0.19(-0.92%) |
Jan 12, 2015 | 20.01 | 20.34 | 19.56 | 20.34 | 7,896 | +0.26(+1.29%) |
Jan 09, 2015 | 20.07 | 20.08 | 20.07 | 20.08 | 2,177 | -0.06(-0.32%) |
Jan 08, 2015 | 19.24 | 20.15 | 19.24 | 20.15 | 9,270 | +0.90(+4.66%) |
Jan 07, 2015 | 19.30 | 19.34 | 18.84 | 19.25 | 16,261 | +0.06(+0.34%) |
Jan 06, 2015 | 19.84 | 19.84 | 18.98 | 19.18 | 20,192 | -0.39(-2.01%) |
Jan 05, 2015 | 20.37 | 20.60 | 18.91 | 19.58 | 32,554 | -1.03(-4.98%) |