Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.43 | 22.57 | 22.30 | 22.48 | 102,742 | -0.07(-0.30%) |
Mar 30, 2015 | 22.36 | 22.57 | 22.23 | 22.55 | 135,313 | +0.32(+1.44%) |
Mar 27, 2015 | 22.29 | 22.45 | 22.09 | 22.23 | 113,299 | +0.03(+0.15%) |
Mar 26, 2015 | 22.29 | 22.46 | 22.13 | 22.19 | 105,066 | -0.14(-0.63%) |
Mar 25, 2015 | 23.30 | 23.40 | 22.25 | 22.33 | 297,772 | -0.84(-3.63%) |
Mar 24, 2015 | 23.25 | 23.40 | 22.89 | 23.18 | 196,427 | +0.13(+0.55%) |
Mar 23, 2015 | 23.03 | 23.27 | 22.89 | 23.05 | 101,123 | +0.07(+0.29%) |
Mar 20, 2015 | 22.63 | 23.10 | 22.50 | 22.98 | 381,275 | +0.45(+2.00%) |
Mar 19, 2015 | 22.37 | 22.70 | 22.29 | 22.53 | 110,284 | +0.05(+0.21%) |
Mar 18, 2015 | 21.94 | 22.53 | 21.74 | 22.48 | 99,583 | +0.55(+2.51%) |
Mar 17, 2015 | 22.01 | 22.01 | 21.67 | 21.93 | 131,870 | -0.03(-0.12%) |
Mar 16, 2015 | 21.92 | 22.21 | 21.86 | 21.96 | 101,489 | +0.09(+0.43%) |
Mar 13, 2015 | 21.99 | 22.03 | 21.72 | 21.86 | 69,519 | -0.12(-0.55%) |
Mar 12, 2015 | 21.45 | 22.02 | 21.45 | 21.99 | 96,655 | +0.54(+2.51%) |
Mar 11, 2015 | 21.36 | 21.52 | 21.29 | 21.45 | 113,451 | +0.03(+0.16%) |
Mar 10, 2015 | 21.29 | 21.53 | 21.06 | 21.41 | 117,488 | +0.01(+0.06%) |
Mar 09, 2015 | 21.40 | 21.59 | 21.36 | 21.40 | 94,850 | +0.11(+0.51%) |
Mar 06, 2015 | 22.04 | 22.05 | 21.22 | 21.29 | 181,498 | -0.94(-4.23%) |
Mar 05, 2015 | 22.17 | 22.40 | 22.11 | 22.23 | 97,458 | +0.17(+0.79%) |
Mar 04, 2015 | 22.43 | 22.36 | 22.03 | 22.06 | 73,187 | -0.30(-1.35%) |
Mar 03, 2015 | 22.13 | 22.65 | 22.13 | 22.36 | 152,774 | +0.15(+0.67%) |
Mar 02, 2015 | 21.97 | 22.43 | 21.97 | 22.21 | 138,717 | +0.13(+0.61%) |
Feb 27, 2015 | 21.70 | 22.14 | 21.57 | 22.08 | 111,206 | +0.29(+1.33%) |
Feb 26, 2015 | 22.04 | 22.11 | 21.65 | 21.79 | 94,715 | -0.24(-1.10%) |
Feb 25, 2015 | 22.10 | 22.30 | 21.96 | 22.03 | 112,259 | +0.03(+0.15%) |
Feb 24, 2015 | 22.39 | 22.58 | 21.77 | 22.00 | 164,598 | -0.29(-1.30%) |
Feb 23, 2015 | 21.91 | 22.32 | 21.91 | 22.29 | 198,773 | +0.32(+1.44%) |
Feb 20, 2015 | 22.02 | 22.06 | 21.90 | 21.97 | 144,290 | +0.04(+0.18%) |
Feb 19, 2015 | 22.25 | 22.32 | 21.88 | 21.93 | 82,278 | -0.40(-1.78%) |
Feb 18, 2015 | 22.30 | 22.34 | 22.03 | 22.33 | 144,030 | +0.07(+0.30%) |
Feb 17, 2015 | 22.36 | 22.64 | 22.19 | 22.26 | 83,041 | -0.17(-0.78%) |
Feb 13, 2015 | 22.31 | 22.44 | 22.44 | 22.44 | 103,191 | +0.04(+0.18%) |
Feb 12, 2015 | 22.35 | 22.52 | 22.20 | 22.40 | 68,392 | +0.11(+0.51%) |
Feb 11, 2015 | 22.31 | 22.43 | 22.09 | 22.28 | 118,345 | -0.01(-0.03%) |
Feb 10, 2015 | 22.47 | 22.47 | 22.10 | 22.29 | 91,888 | -0.13(-0.60%) |
Feb 09, 2015 | 22.64 | 22.83 | 22.40 | 22.42 | 101,892 | -0.29(-1.27%) |
Feb 06, 2015 | 23.42 | 23.42 | 22.59 | 22.71 | 137,176 | -0.69(-2.93%) |
Feb 05, 2015 | 23.11 | 23.42 | 23.04 | 23.40 | 187,745 | +0.26(+1.13%) |
Feb 04, 2015 | 23.05 | 23.20 | 22.88 | 23.14 | 239,997 | +0.04(+0.17%) |
Feb 03, 2015 | 22.92 | 23.14 | 22.70 | 23.09 | 418,495 | +0.14(+0.62%) |
Feb 02, 2015 | 23.31 | 23.31 | 22.66 | 22.95 | 172,196 | -0.34(-1.47%) |
Jan 30, 2015 | 23.64 | 23.75 | 23.25 | 23.30 | 232,324 | -0.48(-2.01%) |
Jan 29, 2015 | 23.59 | 23.83 | 23.54 | 23.77 | 297,164 | +0.15(+0.65%) |
Jan 28, 2015 | 23.85 | 23.94 | 23.57 | 23.62 | 254,769 | -0.09(-0.40%) |
Jan 27, 2015 | 23.73 | 23.98 | 23.63 | 23.71 | 344,035 | +0.03(+0.11%) |
Jan 26, 2015 | 23.80 | 23.81 | 23.46 | 23.69 | 281,306 | -0.15(-0.65%) |
Jan 23, 2015 | 23.59 | 24.31 | 23.41 | 23.84 | 787,442 | +0.26(+1.08%) |
Jan 22, 2015 | 22.74 | 23.61 | 22.74 | 23.59 | 353,651 | +0.87(+3.82%) |
Jan 21, 2015 | 22.44 | 22.77 | 22.40 | 22.72 | 114,238 | +0.17(+0.75%) |
Jan 20, 2015 | 22.67 | 22.81 | 22.29 | 22.55 | 214,396 | -0.14(-0.62%) |
Jan 16, 2015 | 22.29 | 22.77 | 22.20 | 22.69 | 206,696 | +0.40(+1.81%) |
Jan 15, 2015 | 22.08 | 22.32 | 21.87 | 22.29 | 172,882 | +0.22(+1.01%) |
Jan 14, 2015 | 21.46 | 22.35 | 21.29 | 22.07 | 400,282 | +0.42(+1.96%) |
Jan 13, 2015 | 21.66 | 21.76 | 21.41 | 21.64 | 763,006 | +0.06(+0.28%) |
Jan 12, 2015 | 21.64 | 21.73 | 21.47 | 21.58 | 502,418 | -0.12(-0.56%) |
Jan 09, 2015 | 21.83 | 21.99 | 21.66 | 21.70 | 307,318 | -0.15(-0.71%) |
Jan 08, 2015 | 22.02 | 22.19 | 21.80 | 21.86 | 344,621 | +0.07(+0.34%) |
Jan 07, 2015 | 21.67 | 21.84 | 21.57 | 21.78 | 120,345 | +0.25(+1.16%) |
Jan 06, 2015 | 21.51 | 21.72 | 21.36 | 21.53 | 229,446 | +0.13(+0.63%) |
Jan 05, 2015 | 21.12 | 21.47 | 21.08 | 21.40 | 177,235 | +0.24(+1.14%) |