Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.50 | 22.50 | 22.22 | 22.30 | 1,991,875 | -0.37(-1.64%) |
Mar 30, 2015 | 22.92 | 23.05 | 22.66 | 22.67 | 602,429 | -0.35(-1.53%) |
Mar 27, 2015 | 23.04 | 23.12 | 22.72 | 23.02 | 485,603 | -0.05(-0.20%) |
Mar 26, 2015 | 23.18 | 23.18 | 22.86 | 23.07 | 565,754 | -0.03(-0.14%) |
Mar 25, 2015 | 23.58 | 23.58 | 23.03 | 23.10 | 796,963 | -0.41(-1.76%) |
Mar 24, 2015 | 23.50 | 23.72 | 23.40 | 23.52 | 837,729 | +0.09(+0.37%) |
Mar 23, 2015 | 23.38 | 23.59 | 23.31 | 23.43 | 663,938 | +0.30(+1.30%) |
Mar 20, 2015 | 22.99 | 23.18 | 22.85 | 23.13 | 996,241 | +0.44(+1.94%) |
Mar 19, 2015 | 22.94 | 23.00 | 22.66 | 22.69 | 628,385 | -0.45(-1.93%) |
Mar 18, 2015 | 22.63 | 23.16 | 22.45 | 23.14 | 725,284 | +0.45(+1.97%) |
Mar 17, 2015 | 22.64 | 22.78 | 22.38 | 22.69 | 610,701 | -0.03(-0.12%) |
Mar 16, 2015 | 22.27 | 22.80 | 22.23 | 22.72 | 776,668 | +0.47(+2.13%) |
Mar 13, 2015 | 22.44 | 22.45 | 22.08 | 22.24 | 428,169 | -0.18(-0.80%) |
Mar 12, 2015 | 22.30 | 22.50 | 22.28 | 22.42 | 680,075 | +0.26(+1.17%) |
Mar 11, 2015 | 22.20 | 22.24 | 21.99 | 22.16 | 775,787 | +0.06(+0.27%) |
Mar 10, 2015 | 22.32 | 22.37 | 22.04 | 22.10 | 676,940 | -0.30(-1.35%) |
Mar 09, 2015 | 22.73 | 22.76 | 22.38 | 22.41 | 602,759 | -0.33(-1.44%) |
Mar 06, 2015 | 22.85 | 22.97 | 22.63 | 22.73 | 639,715 | -0.18(-0.80%) |
Mar 05, 2015 | 23.02 | 23.22 | 22.89 | 22.92 | 616,916 | -0.07(-0.29%) |
Mar 04, 2015 | 22.82 | 23.20 | 22.70 | 22.98 | 1,109,325 | +0.02(+0.09%) |
Mar 03, 2015 | 23.19 | 23.25 | 22.93 | 22.96 | 954,743 | -0.14(-0.62%) |
Mar 02, 2015 | 23.17 | 23.22 | 23.06 | 23.11 | 572,998 | -0.12(-0.54%) |
Feb 27, 2015 | 23.45 | 23.61 | 23.19 | 23.23 | 967,197 | -0.18(-0.78%) |
Feb 26, 2015 | 23.62 | 23.65 | 23.26 | 23.42 | 877,528 | -0.20(-0.86%) |
Feb 25, 2015 | 23.92 | 23.94 | 23.61 | 23.62 | 717,432 | -0.22(-0.91%) |
Feb 24, 2015 | 23.82 | 24.02 | 23.69 | 23.84 | 515,882 | -0.06(-0.25%) |
Feb 23, 2015 | 23.99 | 24.07 | 23.81 | 23.90 | 528,346 | -0.16(-0.68%) |
Feb 20, 2015 | 24.34 | 24.36 | 24.06 | 24.06 | 450,610 | -0.28(-1.16%) |
Feb 19, 2015 | 24.43 | 24.43 | 24.18 | 24.34 | 524,190 | -0.15(-0.62%) |
Feb 18, 2015 | 24.43 | 24.58 | 24.17 | 24.49 | 513,718 | +0.05(+0.19%) |
Feb 17, 2015 | 24.13 | 24.65 | 24.07 | 24.45 | 888,047 | +0.35(+1.44%) |
Feb 13, 2015 | 23.69 | 24.10 | 24.10 | 24.10 | 890,488 | +0.39(+1.63%) |
Feb 12, 2015 | 23.96 | 23.98 | 23.53 | 23.71 | 740,783 | -0.05(-0.22%) |
Feb 11, 2015 | 23.60 | 23.85 | 23.57 | 23.77 | 443,378 | +0.17(+0.72%) |
Feb 10, 2015 | 23.51 | 23.86 | 23.50 | 23.59 | 600,273 | +0.07(+0.28%) |
Feb 09, 2015 | 23.43 | 23.77 | 23.38 | 23.53 | 584,817 | +0.13(+0.56%) |
Feb 06, 2015 | 23.88 | 23.88 | 23.27 | 23.40 | 857,864 | -0.37(-1.57%) |
Feb 05, 2015 | 23.71 | 24.21 | 23.59 | 23.77 | 681,167 | +0.23(+0.98%) |
Feb 04, 2015 | 23.57 | 23.67 | 23.23 | 23.54 | 954,037 | -0.09(-0.36%) |
Feb 03, 2015 | 23.55 | 23.90 | 23.31 | 23.63 | 768,028 | +0.17(+0.73%) |
Feb 02, 2015 | 23.44 | 23.58 | 23.31 | 23.46 | 575,808 | +0.07(+0.28%) |
Jan 30, 2015 | 23.27 | 23.67 | 22.98 | 23.39 | 715,013 | +0.03(+0.11%) |
Jan 29, 2015 | 23.48 | 23.90 | 23.27 | 23.36 | 823,878 | +0.01(+0.06%) |
Jan 28, 2015 | 23.65 | 23.65 | 23.19 | 23.35 | 923,562 | -0.31(-1.30%) |
Jan 27, 2015 | 23.57 | 23.75 | 23.42 | 23.66 | 715,843 | -0.05(-0.22%) |
Jan 26, 2015 | 24.42 | 24.53 | 23.66 | 23.71 | 963,081 | -1.09(-4.39%) |
Jan 23, 2015 | 24.72 | 25.14 | 24.69 | 24.80 | 549,712 | +0.06(+0.24%) |
Jan 22, 2015 | 24.47 | 24.78 | 24.47 | 24.74 | 1,371,269 | +0.29(+1.18%) |
Jan 21, 2015 | 25.20 | 25.20 | 24.42 | 24.45 | 967,181 | -0.68(-2.69%) |
Jan 20, 2015 | 25.70 | 25.71 | 25.11 | 25.13 | 799,180 | -0.65(-2.52%) |
Jan 16, 2015 | 25.22 | 25.83 | 25.19 | 25.78 | 462,450 | +0.43(+1.71%) |
Jan 15, 2015 | 25.47 | 25.47 | 25.09 | 25.35 | 403,441 | +0.03(+0.10%) |
Jan 14, 2015 | 25.46 | 25.70 | 25.05 | 25.32 | 402,868 | -0.24(-0.95%) |
Jan 13, 2015 | 25.37 | 25.71 | 25.35 | 25.56 | 563,849 | +0.24(+0.96%) |
Jan 12, 2015 | 25.18 | 25.41 | 25.10 | 25.32 | 673,028 | +0.01(+0.03%) |
Jan 09, 2015 | 25.41 | 25.49 | 25.20 | 25.31 | 422,099 | -0.11(-0.44%) |
Jan 08, 2015 | 25.31 | 25.62 | 25.18 | 25.43 | 308,022 | +0.26(+1.02%) |
Jan 07, 2015 | 25.14 | 25.35 | 24.84 | 25.17 | 557,001 | +0.12(+0.50%) |
Jan 06, 2015 | 24.92 | 25.26 | 24.83 | 25.05 | 596,934 | +0.09(+0.37%) |
Jan 05, 2015 | 25.43 | 25.49 | 24.86 | 24.95 | 588,814 | -0.51(-2.01%) |