Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.67 | 19.81 | 19.63 | 19.79 | 6,172,536 | +0.02(+0.09%) |
Mar 30, 2015 | 19.68 | 19.82 | 19.66 | 19.78 | 5,908,341 | +0.43(+2.24%) |
Mar 27, 2015 | 19.35 | 19.39 | 19.28 | 19.34 | 6,050,706 | +0.01(+0.05%) |
Mar 26, 2015 | 19.34 | 19.37 | 19.21 | 19.33 | 8,156,669 | -0.20(-1.02%) |
Mar 25, 2015 | 19.83 | 19.85 | 19.50 | 19.53 | 7,997,724 | -0.36(-1.79%) |
Mar 24, 2015 | 19.86 | 19.91 | 19.84 | 19.89 | 5,412,887 | +0.03(+0.17%) |
Mar 23, 2015 | 19.94 | 19.96 | 19.81 | 19.85 | 4,757,499 | -0.10(-0.52%) |
Mar 20, 2015 | 20.04 | 20.09 | 19.96 | 19.96 | 4,393,613 | -0.01(-0.04%) |
Mar 19, 2015 | 20.01 | 20.13 | 19.92 | 19.97 | 7,267,307 | -0.67(-3.24%) |
Mar 18, 2015 | 20.10 | 20.72 | 20.03 | 20.63 | 7,963,197 | +0.36(+1.75%) |
Mar 17, 2015 | 20.16 | 20.30 | 20.07 | 20.28 | 6,603,736 | +0.23(+1.12%) |
Mar 16, 2015 | 19.96 | 20.06 | 19.90 | 20.05 | 3,868,608 | +0.23(+1.14%) |
Mar 13, 2015 | 19.97 | 19.97 | 19.74 | 19.83 | 7,785,522 | -0.68(-3.30%) |
Mar 12, 2015 | 20.45 | 20.53 | 20.38 | 20.50 | 5,858,382 | +0.40(+1.98%) |
Mar 11, 2015 | 20.01 | 20.11 | 19.99 | 20.10 | 4,650,464 | +0.17(+0.87%) |
Mar 10, 2015 | 20.02 | 20.03 | 19.93 | 19.93 | 5,613,091 | -0.28(-1.37%) |
Mar 09, 2015 | 20.26 | 20.29 | 20.19 | 20.21 | 3,920,060 | -0.23(-1.15%) |
Mar 06, 2015 | 20.63 | 20.63 | 20.39 | 20.44 | 7,609,222 | -0.36(-1.75%) |
Mar 05, 2015 | 20.83 | 20.89 | 20.75 | 20.81 | 3,408,806 | +0.01(+0.04%) |
Mar 04, 2015 | 20.81 | 20.84 | 20.64 | 20.80 | 5,099,601 | -0.29(-1.36%) |
Mar 03, 2015 | 21.08 | 21.13 | 21.04 | 21.08 | 5,067,906 | -0.01(-0.04%) |
Mar 02, 2015 | 20.95 | 21.10 | 20.88 | 21.09 | 4,239,799 | +0.12(+0.58%) |
Feb 27, 2015 | 20.87 | 20.99 | 20.82 | 20.97 | 5,537,071 | +0.48(+2.33%) |
Feb 26, 2015 | 20.46 | 20.55 | 20.43 | 20.49 | 3,717,273 | -0.09(-0.42%) |
Feb 25, 2015 | 20.47 | 20.60 | 20.47 | 20.58 | 2,980,092 | +0.03(+0.17%) |
Feb 24, 2015 | 20.42 | 20.57 | 20.32 | 20.55 | 4,377,010 | +0.15(+0.72%) |
Feb 23, 2015 | 20.40 | 20.43 | 20.34 | 20.40 | 3,872,275 | -0.34(-1.63%) |
Feb 20, 2015 | 20.56 | 20.80 | 20.51 | 20.74 | 4,700,134 | -0.03(-0.13%) |
Feb 19, 2015 | 20.77 | 20.83 | 20.73 | 20.76 | 4,381,434 | +0.03(+0.13%) |
Feb 18, 2015 | 20.62 | 20.79 | 20.58 | 20.74 | 3,929,551 | +0.13(+0.63%) |
Feb 17, 2015 | 20.57 | 20.65 | 20.50 | 20.61 | 2,649,594 | -0.10(-0.50%) |
Feb 13, 2015 | 20.56 | 20.71 | 20.71 | 20.71 | 3,275,553 | +0.19(+0.93%) |
Feb 12, 2015 | 20.31 | 20.53 | 20.30 | 20.52 | 3,789,029 | +0.42(+2.07%) |
Feb 11, 2015 | 20.06 | 20.16 | 19.96 | 20.10 | 5,794,440 | +0.04(+0.22%) |
Feb 10, 2015 | 19.89 | 20.10 | 19.86 | 20.06 | 5,684,412 | +0.28(+1.40%) |
Feb 09, 2015 | 19.88 | 19.92 | 19.75 | 19.78 | 5,132,375 | -0.42(-2.06%) |
Feb 06, 2015 | 20.29 | 20.29 | 20.13 | 20.20 | 4,564,028 | -0.26(-1.27%) |
Feb 05, 2015 | 20.38 | 20.47 | 20.32 | 20.46 | 3,811,993 | -0.03(-0.17%) |
Feb 04, 2015 | 20.56 | 20.62 | 20.47 | 20.49 | 3,734,127 | -0.20(-0.96%) |
Feb 03, 2015 | 20.62 | 20.75 | 20.58 | 20.69 | 5,805,189 | -0.08(-0.38%) |
Feb 02, 2015 | 20.62 | 20.78 | 20.58 | 20.77 | 4,931,660 | +0.44(+2.17%) |
Jan 30, 2015 | 20.53 | 20.61 | 20.29 | 20.33 | 5,558,886 | -0.63(-3.02%) |
Jan 29, 2015 | 20.88 | 21.01 | 20.78 | 20.96 | 3,882,916 | +0.12(+0.58%) |
Jan 28, 2015 | 20.99 | 21.06 | 20.81 | 20.84 | 5,607,867 | -0.05(-0.25%) |
Jan 27, 2015 | 20.83 | 20.97 | 20.79 | 20.89 | 5,439,249 | -0.05(-0.25%) |
Jan 26, 2015 | 20.84 | 20.98 | 20.81 | 20.95 | 6,641,573 | +0.15(+0.71%) |
Jan 23, 2015 | 20.84 | 20.91 | 20.77 | 20.80 | 7,982,433 | -0.26(-1.24%) |
Jan 22, 2015 | 20.74 | 21.10 | 20.67 | 21.06 | 10,629,907 | +0.24(+1.17%) |
Jan 21, 2015 | 20.62 | 20.83 | 20.60 | 20.82 | 7,630,925 | +0.25(+1.22%) |
Jan 20, 2015 | 20.55 | 20.63 | 20.50 | 20.56 | 5,353,750 | +0.16(+0.81%) |
Jan 16, 2015 | 20.12 | 20.43 | 20.10 | 20.40 | 10,850,191 | +0.32(+1.60%) |
Jan 15, 2015 | 20.01 | 20.20 | 19.98 | 20.08 | 11,815,058 | +0.69(+3.58%) |
Jan 14, 2015 | 19.24 | 19.41 | 19.19 | 19.38 | 5,146,832 | -0.09(-0.45%) |
Jan 13, 2015 | 19.66 | 19.70 | 19.32 | 19.47 | 4,341,355 | -0.04(-0.22%) |
Jan 12, 2015 | 19.54 | 19.60 | 19.44 | 19.51 | 3,742,711 | +0.08(+0.40%) |
Jan 09, 2015 | 19.51 | 19.57 | 19.34 | 19.44 | 3,996,122 | +0.03(+0.13%) |
Jan 08, 2015 | 19.24 | 19.44 | 19.24 | 19.41 | 4,320,415 | +0.53(+2.80%) |
Jan 07, 2015 | 18.74 | 18.89 | 18.68 | 18.88 | 4,254,384 | +0.33(+1.78%) |
Jan 06, 2015 | 18.67 | 18.71 | 18.40 | 18.55 | 8,416,047 | -0.57(-2.99%) |
Jan 05, 2015 | 19.32 | 19.32 | 19.11 | 19.12 | 5,408,068 | -0.23(-1.21%) |