Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.40 | 19.70 | 19.40 | 19.43 | 611,947 | -0.03(-0.15%) |
Mar 30, 2015 | 19.62 | 19.71 | 19.36 | 19.46 | 1,280,708 | +0.05(+0.24%) |
Mar 27, 2015 | 19.52 | 19.57 | 19.32 | 19.41 | 353,730 | -0.04(-0.22%) |
Mar 26, 2015 | 19.59 | 19.73 | 19.41 | 19.46 | 431,163 | -0.18(-0.91%) |
Mar 25, 2015 | 19.88 | 19.88 | 19.53 | 19.64 | 540,527 | -0.18(-0.93%) |
Mar 24, 2015 | 20.03 | 20.07 | 19.58 | 19.82 | 353,022 | -0.12(-0.62%) |
Mar 23, 2015 | 20.00 | 20.18 | 19.94 | 19.94 | 469,431 | -0.12(-0.58%) |
Mar 20, 2015 | 19.73 | 20.16 | 19.67 | 20.06 | 855,218 | +0.48(+2.47%) |
Mar 19, 2015 | 19.77 | 19.85 | 19.53 | 19.58 | 265,756 | -0.12(-0.61%) |
Mar 18, 2015 | 19.54 | 19.91 | 19.49 | 19.70 | 540,918 | +0.15(+0.74%) |
Mar 17, 2015 | 19.52 | 19.63 | 19.17 | 19.55 | 1,131,690 | -0.07(-0.35%) |
Mar 16, 2015 | 19.55 | 19.82 | 19.45 | 19.62 | 675,707 | +0.22(+1.15%) |
Mar 13, 2015 | 19.79 | 19.79 | 19.40 | 19.40 | 1,106,942 | -0.36(-1.84%) |
Mar 12, 2015 | 19.62 | 20.13 | 19.53 | 19.76 | 1,526,110 | +0.30(+1.56%) |
Mar 11, 2015 | 19.38 | 19.53 | 19.26 | 19.46 | 806,733 | +0.08(+0.40%) |
Mar 10, 2015 | 19.42 | 19.74 | 19.26 | 19.38 | 725,647 | -0.24(-1.20%) |
Mar 09, 2015 | 19.79 | 19.96 | 19.42 | 19.61 | 1,003,342 | -0.14(-0.69%) |
Mar 06, 2015 | 19.97 | 20.27 | 19.70 | 19.75 | 500,692 | -0.26(-1.30%) |
Mar 05, 2015 | 19.67 | 20.27 | 19.61 | 20.01 | 1,056,090 | +0.33(+1.69%) |
Mar 04, 2015 | 19.28 | 19.83 | 20.57 | 19.68 | 2,244,599 | -0.89(-4.32%) |
Mar 03, 2015 | 20.50 | 20.70 | 20.45 | 20.57 | 1,095,715 | +0.09(+0.46%) |
Mar 02, 2015 | 20.62 | 20.65 | 20.03 | 20.47 | 797,405 | -0.26(-1.24%) |
Feb 27, 2015 | 21.15 | 21.15 | 20.64 | 20.73 | 700,740 | -0.47(-2.20%) |
Feb 26, 2015 | 20.59 | 21.32 | 20.49 | 21.20 | 870,867 | +0.68(+3.29%) |
Feb 25, 2015 | 19.88 | 20.67 | 19.77 | 20.52 | 654,248 | +0.70(+3.54%) |
Feb 24, 2015 | 19.99 | 20.26 | 19.78 | 19.82 | 720,109 | -0.27(-1.32%) |
Feb 23, 2015 | 20.28 | 20.35 | 20.03 | 20.09 | 444,716 | -0.25(-1.24%) |
Feb 20, 2015 | 20.26 | 20.47 | 20.13 | 20.34 | 593,752 | +0.08(+0.38%) |
Feb 19, 2015 | 19.81 | 20.32 | 19.81 | 20.26 | 436,174 | +0.41(+2.07%) |
Feb 18, 2015 | 19.62 | 19.93 | 19.61 | 19.85 | 529,428 | +0.12(+0.63%) |
Feb 17, 2015 | 19.66 | 19.97 | 19.50 | 19.73 | 381,740 | -0.00(-0.02%) |
Feb 13, 2015 | 19.80 | 19.73 | 19.73 | 19.73 | 517,742 | -0.03(-0.17%) |
Feb 12, 2015 | 19.11 | 19.83 | 19.02 | 19.76 | 1,496,255 | +0.71(+3.75%) |
Feb 11, 2015 | 19.95 | 19.95 | 18.95 | 19.05 | 1,077,092 | -0.85(-4.29%) |
Feb 10, 2015 | 19.69 | 20.01 | 19.55 | 19.91 | 522,056 | +0.34(+1.71%) |
Feb 09, 2015 | 19.66 | 19.74 | 19.38 | 19.57 | 332,876 | -0.24(-1.23%) |
Feb 06, 2015 | 19.89 | 20.21 | 19.75 | 19.81 | 264,383 | -0.04(-0.19%) |
Feb 05, 2015 | 19.52 | 19.97 | 19.41 | 19.85 | 321,780 | +0.34(+1.76%) |
Feb 04, 2015 | 19.11 | 19.95 | 19.11 | 19.51 | 768,674 | -0.39(-1.97%) |
Feb 03, 2015 | 20.07 | 20.56 | 19.68 | 19.90 | 1,644,569 | -0.81(-3.93%) |
Feb 02, 2015 | 20.15 | 20.77 | 20.03 | 20.72 | 519,501 | +0.75(+3.75%) |
Jan 30, 2015 | 19.96 | 20.33 | 19.96 | 19.97 | 743,625 | -0.17(-0.82%) |
Jan 29, 2015 | 20.10 | 20.26 | 19.82 | 20.13 | 392,814 | +0.00(+0.02%) |
Jan 28, 2015 | 20.79 | 20.80 | 20.01 | 20.13 | 306,927 | -0.49(-2.37%) |
Jan 27, 2015 | 20.42 | 20.83 | 20.41 | 20.62 | 292,416 | -0.11(-0.52%) |
Jan 26, 2015 | 20.18 | 21.04 | 20.05 | 20.72 | 534,387 | +0.52(+2.56%) |
Jan 23, 2015 | 20.17 | 20.35 | 20.10 | 20.21 | 234,929 | +0.00(+0.02%) |
Jan 22, 2015 | 19.69 | 20.46 | 19.52 | 20.20 | 571,340 | +0.57(+2.89%) |
Jan 21, 2015 | 19.70 | 20.03 | 19.41 | 19.64 | 318,778 | -0.13(-0.67%) |
Jan 20, 2015 | 19.66 | 19.90 | 19.39 | 19.77 | 351,795 | +0.19(+0.95%) |
Jan 16, 2015 | 19.15 | 19.62 | 18.94 | 19.58 | 455,899 | +0.36(+1.85%) |
Jan 15, 2015 | 19.72 | 20.00 | 19.10 | 19.23 | 691,786 | -0.48(-2.41%) |
Jan 14, 2015 | 19.87 | 19.89 | 19.33 | 19.70 | 735,447 | -0.36(-1.81%) |
Jan 13, 2015 | 20.08 | 20.35 | 19.91 | 20.07 | 740,958 | +0.23(+1.17%) |
Jan 12, 2015 | 19.97 | 20.00 | 19.63 | 19.84 | 303,804 | -0.08(-0.42%) |
Jan 09, 2015 | 20.14 | 20.26 | 19.81 | 19.92 | 350,083 | -0.22(-1.11%) |
Jan 08, 2015 | 20.13 | 20.44 | 20.12 | 20.14 | 362,555 | -0.13(-0.63%) |
Jan 07, 2015 | 19.96 | 20.36 | 19.91 | 20.27 | 488,531 | +0.31(+1.53%) |
Jan 06, 2015 | 20.35 | 20.42 | 19.75 | 19.96 | 714,563 | -0.39(-1.91%) |
Jan 05, 2015 | 20.77 | 20.85 | 20.08 | 20.35 | 612,671 | -0.58(-2.77%) |