Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.94 | 21.94 | 21.27 | 21.43 | 1,057,957 | -0.55(-2.48%) |
Mar 30, 2015 | 21.59 | 22.00 | 21.53 | 21.98 | 776,536 | +0.49(+2.26%) |
Mar 27, 2015 | 21.43 | 21.66 | 21.31 | 21.49 | 683,965 | +0.12(+0.57%) |
Mar 26, 2015 | 21.35 | 21.57 | 21.21 | 21.37 | 462,680 | +0.02(+0.09%) |
Mar 25, 2015 | 21.66 | 21.84 | 21.28 | 21.35 | 445,867 | -0.24(-1.12%) |
Mar 24, 2015 | 21.94 | 21.94 | 21.51 | 21.59 | 568,776 | -0.38(-1.75%) |
Mar 23, 2015 | 21.98 | 22.14 | 21.84 | 21.98 | 377,113 | +0.00(+0.00%) |
Mar 20, 2015 | 21.37 | 22.00 | 21.37 | 21.98 | 753,540 | +0.71(+3.33%) |
Mar 19, 2015 | 21.09 | 21.45 | 20.95 | 21.27 | 623,362 | +0.04(+0.19%) |
Mar 18, 2015 | 20.77 | 21.24 | 20.46 | 21.23 | 468,444 | +0.42(+2.04%) |
Mar 17, 2015 | 20.81 | 20.93 | 20.68 | 20.81 | 685,863 | -0.12(-0.58%) |
Mar 16, 2015 | 21.05 | 21.23 | 20.85 | 20.93 | 706,517 | -0.02(-0.10%) |
Mar 13, 2015 | 20.89 | 21.03 | 20.75 | 20.95 | 498,542 | +0.04(+0.19%) |
Mar 12, 2015 | 20.68 | 21.03 | 20.62 | 20.91 | 663,380 | +0.40(+1.97%) |
Mar 11, 2015 | 20.62 | 20.68 | 20.32 | 20.50 | 734,667 | -0.10(-0.49%) |
Mar 10, 2015 | 20.40 | 20.68 | 20.24 | 20.60 | 935,079 | +0.08(+0.39%) |
Mar 09, 2015 | 20.58 | 20.68 | 20.40 | 20.52 | 627,357 | +0.02(+0.10%) |
Mar 06, 2015 | 21.01 | 21.01 | 20.36 | 20.50 | 708,345 | -0.77(-3.61%) |
Mar 05, 2015 | 21.33 | 21.57 | 21.27 | 21.27 | 436,114 | +0.02(+0.10%) |
Mar 04, 2015 | 21.55 | 21.59 | 21.17 | 21.25 | 549,339 | -0.34(-1.59%) |
Mar 03, 2015 | 21.51 | 21.68 | 21.29 | 21.59 | 457,571 | +0.04(+0.19%) |
Mar 02, 2015 | 21.74 | 22.00 | 21.45 | 21.55 | 511,680 | -0.14(-0.65%) |
Feb 27, 2015 | 21.23 | 21.78 | 21.09 | 21.70 | 1,266,297 | +0.46(+2.19%) |
Feb 26, 2015 | 21.92 | 21.96 | 21.21 | 21.23 | 998,116 | -0.75(-3.40%) |
Feb 25, 2015 | 22.20 | 22.42 | 21.96 | 21.98 | 516,184 | -0.16(-0.73%) |
Feb 24, 2015 | 22.55 | 22.55 | 22.00 | 22.14 | 458,532 | -0.40(-1.79%) |
Feb 23, 2015 | 22.46 | 22.61 | 22.22 | 22.55 | 651,834 | +0.04(+0.18%) |
Feb 20, 2015 | 22.16 | 22.52 | 22.06 | 22.50 | 567,812 | +0.28(+1.27%) |
Feb 19, 2015 | 22.81 | 22.81 | 22.21 | 22.22 | 1,515,556 | -0.71(-3.09%) |
Feb 18, 2015 | 22.63 | 22.95 | 22.42 | 22.93 | 789,534 | +0.20(+0.89%) |
Feb 17, 2015 | 22.75 | 22.99 | 22.55 | 22.73 | 698,580 | -0.04(-0.18%) |
Feb 13, 2015 | 22.34 | 22.77 | 22.77 | 22.77 | 1,009,262 | +0.51(+2.27%) |
Feb 12, 2015 | 22.04 | 22.48 | 22.00 | 22.26 | 672,947 | +0.26(+1.20%) |
Feb 11, 2015 | 22.26 | 22.32 | 21.86 | 22.00 | 844,925 | -0.34(-1.54%) |
Feb 10, 2015 | 22.63 | 22.63 | 21.84 | 22.34 | 766,498 | -0.18(-0.81%) |
Feb 09, 2015 | 22.69 | 23.01 | 22.52 | 22.52 | 1,287,802 | -0.20(-0.89%) |
Feb 06, 2015 | 23.17 | 23.21 | 22.63 | 22.73 | 1,061,802 | -0.53(-2.26%) |
Feb 05, 2015 | 22.69 | 23.29 | 22.61 | 23.25 | 830,379 | +0.61(+2.68%) |
Feb 04, 2015 | 23.11 | 23.11 | 22.55 | 22.65 | 1,219,028 | -0.59(-2.52%) |
Feb 03, 2015 | 22.25 | 23.27 | 22.17 | 23.23 | 1,464,647 | +1.00(+4.52%) |
Feb 02, 2015 | 22.23 | 22.29 | 21.75 | 22.23 | 648,470 | +0.06(+0.27%) |
Jan 30, 2015 | 22.47 | 22.61 | 22.15 | 22.17 | 874,026 | -0.42(-1.87%) |
Jan 29, 2015 | 22.61 | 22.65 | 22.19 | 22.59 | 1,064,497 | +0.02(+0.09%) |
Jan 28, 2015 | 22.87 | 22.97 | 22.53 | 22.57 | 1,065,130 | -0.26(-1.14%) |
Jan 27, 2015 | 22.87 | 23.05 | 22.75 | 22.83 | 412,176 | -0.16(-0.70%) |
Jan 26, 2015 | 22.71 | 23.05 | 22.53 | 22.99 | 705,817 | +0.28(+1.24%) |
Jan 23, 2015 | 22.73 | 22.75 | 22.55 | 22.71 | 1,056,230 | -0.02(-0.09%) |
Jan 22, 2015 | 22.29 | 22.73 | 22.23 | 22.73 | 893,798 | +0.48(+2.17%) |
Jan 21, 2015 | 22.05 | 22.31 | 21.95 | 22.25 | 730,417 | +0.18(+0.82%) |
Jan 20, 2015 | 22.59 | 22.67 | 21.95 | 22.07 | 793,778 | -0.48(-2.14%) |
Jan 16, 2015 | 22.51 | 22.69 | 22.33 | 22.55 | 997,303 | +0.02(+0.09%) |
Jan 15, 2015 | 22.83 | 22.83 | 22.25 | 22.53 | 1,248,487 | -0.22(-0.97%) |
Jan 14, 2015 | 22.21 | 22.83 | 22.15 | 22.75 | 1,181,807 | +0.40(+1.80%) |
Jan 13, 2015 | 22.57 | 22.95 | 22.09 | 22.35 | 1,529,542 | -0.38(-1.68%) |
Jan 12, 2015 | 22.77 | 22.90 | 22.53 | 22.73 | 1,552,879 | -0.06(-0.26%) |
Jan 09, 2015 | 22.79 | 22.87 | 22.67 | 22.79 | 930,443 | +0.00(+0.00%) |
Jan 08, 2015 | 22.59 | 22.85 | 22.57 | 22.79 | 967,772 | +0.20(+0.89%) |
Jan 07, 2015 | 22.63 | 22.83 | 22.37 | 22.59 | 1,141,994 | +0.08(+0.36%) |
Jan 06, 2015 | 22.81 | 22.81 | 22.47 | 22.51 | 2,669,682 | -0.22(-0.97%) |
Jan 05, 2015 | 23.11 | 23.11 | 22.56 | 22.73 | 2,454,013 | -0.56(-2.41%) |