Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.72 | 21.86 | 21.57 | 21.66 | 109,619 | -0.21(-0.98%) |
Mar 30, 2015 | 21.66 | 21.95 | 21.61 | 21.87 | 166,897 | +0.29(+1.34%) |
Mar 27, 2015 | 21.60 | 21.81 | 21.37 | 21.58 | 98,414 | -0.04(-0.20%) |
Mar 26, 2015 | 21.44 | 21.77 | 21.38 | 21.63 | 39,923 | +0.09(+0.40%) |
Mar 25, 2015 | 21.92 | 22.00 | 21.51 | 21.54 | 82,472 | -0.42(-1.92%) |
Mar 24, 2015 | 21.97 | 22.16 | 21.77 | 21.96 | 71,957 | +0.01(+0.02%) |
Mar 23, 2015 | 22.21 | 22.28 | 21.95 | 21.96 | 113,207 | -0.35(-1.58%) |
Mar 20, 2015 | 22.03 | 22.34 | 21.79 | 22.31 | 141,238 | +0.41(+1.88%) |
Mar 19, 2015 | 21.97 | 21.97 | 21.60 | 21.90 | 62,122 | -0.12(-0.53%) |
Mar 18, 2015 | 22.12 | 22.23 | 21.80 | 22.01 | 78,402 | -0.09(-0.41%) |
Mar 17, 2015 | 21.93 | 22.26 | 21.88 | 22.11 | 74,179 | +0.10(+0.44%) |
Mar 16, 2015 | 22.24 | 22.30 | 21.89 | 22.01 | 115,624 | -0.06(-0.27%) |
Mar 13, 2015 | 22.05 | 22.19 | 21.80 | 22.07 | 72,420 | +0.06(+0.29%) |
Mar 12, 2015 | 21.25 | 22.01 | 21.16 | 22.00 | 118,802 | +0.88(+4.14%) |
Mar 11, 2015 | 21.03 | 21.21 | 20.89 | 21.13 | 148,713 | +0.13(+0.64%) |
Mar 10, 2015 | 21.09 | 21.17 | 20.89 | 21.00 | 107,363 | -0.14(-0.68%) |
Mar 09, 2015 | 20.95 | 21.34 | 20.90 | 21.14 | 36,603 | +0.21(+0.99%) |
Mar 06, 2015 | 20.72 | 21.34 | 20.72 | 20.93 | 119,608 | +0.01(+0.05%) |
Mar 05, 2015 | 20.79 | 20.97 | 20.55 | 20.92 | 52,614 | +0.12(+0.56%) |
Mar 04, 2015 | 20.81 | 20.90 | 20.68 | 20.80 | 37,581 | -0.10(-0.46%) |
Mar 03, 2015 | 20.89 | 21.07 | 20.82 | 20.90 | 76,107 | -0.11(-0.51%) |
Mar 02, 2015 | 20.89 | 21.15 | 20.82 | 21.01 | 100,591 | +0.17(+0.82%) |
Feb 27, 2015 | 20.99 | 21.09 | 20.81 | 20.84 | 53,811 | -0.23(-1.09%) |
Feb 26, 2015 | 20.93 | 21.10 | 20.82 | 21.06 | 33,761 | +0.02(+0.10%) |
Feb 25, 2015 | 21.08 | 21.20 | 20.94 | 21.04 | 39,312 | -0.14(-0.68%) |
Feb 24, 2015 | 20.97 | 21.31 | 20.97 | 21.19 | 107,434 | +0.19(+0.92%) |
Feb 23, 2015 | 20.77 | 21.03 | 20.55 | 21.00 | 127,618 | +0.09(+0.41%) |
Feb 20, 2015 | 20.91 | 21.00 | 20.57 | 20.91 | 82,632 | -0.07(-0.33%) |
Feb 19, 2015 | 20.83 | 21.10 | 20.82 | 20.98 | 156,802 | +0.03(+0.15%) |
Feb 18, 2015 | 21.01 | 21.25 | 20.82 | 20.95 | 173,677 | -0.27(-1.26%) |
Feb 17, 2015 | 21.25 | 21.25 | 21.02 | 21.21 | 55,419 | +0.05(+0.25%) |
Feb 13, 2015 | 21.15 | 21.16 | 21.16 | 21.16 | 96,872 | -0.02(-0.08%) |
Feb 12, 2015 | 21.01 | 21.30 | 20.95 | 21.18 | 149,333 | +0.23(+1.10%) |
Feb 11, 2015 | 21.09 | 21.09 | 20.84 | 20.95 | 68,764 | -0.25(-1.16%) |
Feb 10, 2015 | 21.35 | 21.35 | 20.88 | 21.19 | 59,821 | +0.03(+0.15%) |
Feb 09, 2015 | 21.55 | 21.60 | 21.06 | 21.16 | 92,669 | -0.38(-1.78%) |
Feb 06, 2015 | 21.46 | 21.87 | 21.36 | 21.55 | 69,468 | +0.14(+0.65%) |
Feb 05, 2015 | 21.10 | 21.50 | 20.98 | 21.41 | 80,194 | +0.43(+2.06%) |
Feb 04, 2015 | 20.88 | 21.22 | 20.83 | 20.97 | 80,743 | -0.02(-0.10%) |
Feb 03, 2015 | 20.72 | 21.35 | 20.72 | 21.00 | 99,778 | +0.26(+1.26%) |
Feb 02, 2015 | 20.22 | 20.85 | 20.09 | 20.73 | 125,767 | +0.59(+2.94%) |
Jan 30, 2015 | 20.70 | 20.94 | 20.12 | 20.14 | 120,009 | -0.76(-3.65%) |
Jan 29, 2015 | 20.06 | 20.91 | 20.06 | 20.90 | 112,788 | +0.78(+3.87%) |
Jan 28, 2015 | 21.02 | 21.02 | 19.97 | 20.13 | 129,914 | -0.75(-3.58%) |
Jan 27, 2015 | 21.02 | 21.25 | 20.51 | 20.87 | 191,250 | -0.62(-2.90%) |
Jan 26, 2015 | 21.73 | 21.90 | 21.30 | 21.50 | 109,246 | -0.37(-1.71%) |
Jan 23, 2015 | 22.15 | 22.15 | 21.80 | 21.87 | 77,809 | -0.35(-1.56%) |
Jan 22, 2015 | 21.75 | 22.27 | 21.45 | 22.22 | 206,493 | +0.75(+3.48%) |
Jan 21, 2015 | 21.61 | 21.72 | 21.35 | 21.47 | 123,625 | +0.00(+0.00%) |
Jan 20, 2015 | 21.54 | 22.38 | 21.32 | 21.47 | 58,417 | -0.12(-0.57%) |
Jan 16, 2015 | 21.09 | 21.65 | 21.09 | 21.59 | 108,230 | +0.41(+1.93%) |
Jan 15, 2015 | 21.32 | 21.32 | 21.10 | 21.18 | 67,528 | -0.11(-0.50%) |
Jan 14, 2015 | 21.24 | 21.56 | 21.13 | 21.29 | 53,816 | -0.27(-1.26%) |
Jan 13, 2015 | 21.47 | 21.93 | 21.30 | 21.56 | 106,993 | +0.22(+1.05%) |
Jan 12, 2015 | 21.49 | 21.49 | 21.20 | 21.34 | 87,613 | -0.16(-0.77%) |
Jan 09, 2015 | 21.88 | 21.93 | 21.50 | 21.50 | 59,508 | -0.42(-1.91%) |
Jan 08, 2015 | 21.76 | 21.99 | 21.63 | 21.92 | 67,236 | +0.32(+1.47%) |
Jan 07, 2015 | 21.78 | 22.05 | 21.47 | 21.60 | 72,638 | -0.13(-0.61%) |
Jan 06, 2015 | 22.46 | 22.55 | 21.64 | 21.74 | 97,645 | -0.64(-2.87%) |
Jan 05, 2015 | 22.56 | 22.70 | 22.23 | 22.38 | 82,449 | -0.35(-1.52%) |