Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.99 | 22.35 | 21.91 | 21.92 | 691,626 | -0.14(-0.62%) |
Mar 30, 2015 | 21.91 | 22.12 | 21.87 | 22.06 | 412,648 | +0.23(+1.05%) |
Mar 27, 2015 | 21.51 | 21.86 | 21.51 | 21.83 | 347,697 | +0.25(+1.17%) |
Mar 26, 2015 | 21.78 | 21.86 | 21.44 | 21.57 | 465,623 | -0.29(-1.30%) |
Mar 25, 2015 | 22.53 | 22.54 | 21.84 | 21.86 | 541,116 | -0.68(-3.02%) |
Mar 24, 2015 | 22.37 | 22.66 | 22.28 | 22.54 | 652,261 | +0.17(+0.74%) |
Mar 23, 2015 | 22.29 | 22.56 | 22.26 | 22.37 | 890,938 | +0.12(+0.53%) |
Mar 20, 2015 | 22.01 | 22.40 | 21.96 | 22.26 | 1,145,247 | +0.41(+1.89%) |
Mar 19, 2015 | 21.80 | 21.90 | 21.65 | 21.84 | 666,982 | -0.06(-0.29%) |
Mar 18, 2015 | 21.70 | 21.92 | 21.38 | 21.91 | 728,065 | +0.17(+0.76%) |
Mar 17, 2015 | 21.80 | 22.04 | 21.72 | 21.74 | 381,255 | -0.18(-0.83%) |
Mar 16, 2015 | 21.63 | 22.10 | 21.58 | 21.92 | 709,814 | +0.35(+1.62%) |
Mar 13, 2015 | 21.51 | 21.61 | 21.21 | 21.57 | 593,398 | +0.07(+0.33%) |
Mar 12, 2015 | 21.36 | 21.57 | 21.16 | 21.50 | 604,999 | +0.23(+1.08%) |
Mar 11, 2015 | 21.42 | 21.51 | 20.97 | 21.27 | 631,085 | -0.08(-0.37%) |
Mar 10, 2015 | 21.28 | 21.66 | 21.28 | 21.35 | 881,883 | -0.13(-0.59%) |
Mar 09, 2015 | 21.61 | 21.64 | 21.29 | 21.48 | 605,528 | -0.18(-0.84%) |
Mar 06, 2015 | 21.36 | 21.80 | 21.36 | 21.66 | 671,154 | +0.19(+0.89%) |
Mar 05, 2015 | 21.54 | 21.73 | 21.38 | 21.47 | 634,253 | -0.06(-0.29%) |
Mar 04, 2015 | 21.56 | 21.63 | 21.29 | 21.54 | 792,479 | -0.10(-0.44%) |
Mar 03, 2015 | 21.59 | 21.84 | 21.41 | 21.63 | 1,049,147 | +0.06(+0.29%) |
Mar 02, 2015 | 21.80 | 21.86 | 21.35 | 21.57 | 946,518 | -0.29(-1.34%) |
Feb 27, 2015 | 22.04 | 22.20 | 21.86 | 21.86 | 781,131 | -0.15(-0.68%) |
Feb 26, 2015 | 22.06 | 22.30 | 21.94 | 22.01 | 655,857 | -0.10(-0.47%) |
Feb 25, 2015 | 22.37 | 22.56 | 22.00 | 22.11 | 770,554 | -0.24(-1.06%) |
Feb 24, 2015 | 22.72 | 22.94 | 22.30 | 22.35 | 916,119 | -0.33(-1.47%) |
Feb 23, 2015 | 23.18 | 23.30 | 22.55 | 22.68 | 1,166,344 | -0.43(-1.85%) |
Feb 20, 2015 | 23.24 | 23.58 | 23.06 | 23.11 | 594,635 | -0.10(-0.44%) |
Feb 19, 2015 | 23.60 | 23.76 | 23.15 | 23.21 | 1,229,952 | -0.36(-1.51%) |
Feb 18, 2015 | 23.73 | 23.83 | 23.42 | 23.57 | 1,102,300 | -0.25(-1.06%) |
Feb 17, 2015 | 24.24 | 24.37 | 23.76 | 23.82 | 755,124 | -0.32(-1.34%) |
Feb 13, 2015 | 23.54 | 24.15 | 24.15 | 24.15 | 1,099,827 | +0.73(+3.11%) |
Feb 12, 2015 | 23.35 | 23.44 | 23.10 | 23.42 | 706,735 | +0.13(+0.58%) |
Feb 11, 2015 | 23.20 | 23.52 | 23.06 | 23.29 | 498,159 | +0.09(+0.38%) |
Feb 10, 2015 | 23.44 | 23.70 | 23.17 | 23.20 | 815,013 | -0.10(-0.44%) |
Feb 09, 2015 | 23.33 | 23.47 | 23.05 | 23.30 | 940,153 | -0.10(-0.41%) |
Feb 06, 2015 | 23.11 | 23.40 | 23.02 | 23.40 | 1,051,008 | +0.18(+0.78%) |
Feb 05, 2015 | 23.69 | 23.82 | 22.98 | 23.21 | 2,211,753 | -0.72(-3.01%) |
Feb 04, 2015 | 23.90 | 24.43 | 23.65 | 23.94 | 1,873,846 | -0.02(-0.10%) |
Feb 03, 2015 | 23.36 | 24.93 | 22.82 | 23.96 | 6,339,939 | -3.79(-13.65%) |
Feb 02, 2015 | 27.27 | 27.82 | 26.76 | 27.74 | 1,070,794 | +0.59(+2.19%) |
Jan 30, 2015 | 27.71 | 27.84 | 26.97 | 27.15 | 974,500 | -0.83(-2.97%) |
Jan 29, 2015 | 27.86 | 28.08 | 27.50 | 27.98 | 527,104 | +0.11(+0.40%) |
Jan 28, 2015 | 28.76 | 28.81 | 27.79 | 27.87 | 517,397 | -0.79(-2.76%) |
Jan 27, 2015 | 29.04 | 29.29 | 28.14 | 28.66 | 924,969 | -0.63(-2.16%) |
Jan 26, 2015 | 27.29 | 29.49 | 27.22 | 29.30 | 1,698,135 | +1.98(+7.25%) |
Jan 23, 2015 | 27.70 | 27.72 | 27.06 | 27.32 | 860,347 | +0.01(+0.03%) |
Jan 22, 2015 | 26.93 | 27.53 | 26.60 | 27.31 | 728,797 | +0.55(+2.07%) |
Jan 21, 2015 | 26.34 | 26.77 | 26.23 | 26.75 | 547,426 | +0.40(+1.50%) |
Jan 20, 2015 | 26.81 | 27.01 | 26.08 | 26.36 | 458,783 | -0.44(-1.63%) |
Jan 16, 2015 | 26.28 | 26.83 | 26.18 | 26.79 | 384,064 | +0.47(+1.77%) |
Jan 15, 2015 | 26.87 | 26.98 | 26.15 | 26.33 | 578,690 | -0.54(-2.00%) |
Jan 14, 2015 | 26.97 | 27.12 | 26.55 | 26.87 | 480,295 | -0.39(-1.42%) |
Jan 13, 2015 | 27.82 | 28.34 | 26.97 | 27.25 | 635,748 | -0.31(-1.12%) |
Jan 12, 2015 | 27.55 | 27.70 | 27.22 | 27.56 | 547,903 | +0.00(+0.00%) |
Jan 09, 2015 | 27.84 | 27.92 | 27.52 | 27.56 | 949,927 | -0.35(-1.25%) |
Jan 08, 2015 | 27.64 | 28.16 | 27.37 | 27.91 | 959,882 | +0.44(+1.59%) |
Jan 07, 2015 | 26.80 | 27.52 | 26.79 | 27.48 | 760,048 | +0.70(+2.63%) |
Jan 06, 2015 | 27.48 | 27.72 | 26.57 | 26.77 | 1,204,309 | -0.76(-2.76%) |
Jan 05, 2015 | 28.19 | 28.19 | 27.28 | 27.53 | 881,795 | -0.94(-3.31%) |