Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.03 | 19.18 | 18.86 | 19.11 | 1,330,006 | +0.26(+1.38%) |
Mar 30, 2015 | 18.40 | 18.92 | 18.40 | 18.85 | 1,433,383 | -0.04(-0.20%) |
Mar 27, 2015 | 18.79 | 19.16 | 18.78 | 18.89 | 1,342,847 | -0.15(-0.81%) |
Mar 26, 2015 | 19.15 | 19.19 | 18.75 | 19.05 | 1,399,010 | -0.15(-0.81%) |
Mar 25, 2015 | 19.64 | 19.78 | 19.19 | 19.20 | 1,241,248 | -0.14(-0.70%) |
Mar 24, 2015 | 19.66 | 19.70 | 19.29 | 19.34 | 1,594,957 | +0.06(+0.30%) |
Mar 23, 2015 | 19.31 | 19.47 | 19.24 | 19.28 | 1,393,237 | +0.14(+0.71%) |
Mar 20, 2015 | 19.23 | 19.49 | 19.13 | 19.14 | 1,423,207 | +0.42(+2.22%) |
Mar 19, 2015 | 18.91 | 19.00 | 18.58 | 18.73 | 1,257,555 | -0.45(-2.37%) |
Mar 18, 2015 | 18.78 | 19.37 | 18.58 | 19.18 | 1,489,203 | +0.41(+2.16%) |
Mar 17, 2015 | 18.35 | 18.83 | 18.26 | 18.78 | 1,230,272 | +0.18(+0.99%) |
Mar 16, 2015 | 18.82 | 18.95 | 18.57 | 18.59 | 1,015,235 | +0.06(+0.31%) |
Mar 13, 2015 | 18.49 | 18.64 | 18.17 | 18.53 | 1,588,492 | -0.67(-3.47%) |
Mar 12, 2015 | 19.53 | 19.60 | 19.16 | 19.20 | 877,920 | +0.07(+0.35%) |
Mar 11, 2015 | 19.13 | 19.23 | 18.79 | 19.13 | 1,839,474 | -0.28(-1.44%) |
Mar 10, 2015 | 19.56 | 19.66 | 19.36 | 19.41 | 1,382,860 | -0.08(-0.40%) |
Mar 09, 2015 | 19.77 | 19.85 | 19.49 | 19.49 | 1,064,859 | -0.47(-2.37%) |
Mar 06, 2015 | 20.03 | 20.10 | 19.86 | 19.96 | 1,256,327 | -0.43(-2.13%) |
Mar 05, 2015 | 20.39 | 20.50 | 20.27 | 20.40 | 840,479 | -0.02(-0.09%) |
Mar 04, 2015 | 20.66 | 21.31 | 20.11 | 20.42 | 1,563,185 | -0.89(-4.17%) |
Mar 03, 2015 | 21.39 | 21.53 | 21.25 | 21.31 | 1,172,138 | -0.09(-0.41%) |
Mar 02, 2015 | 21.59 | 21.66 | 21.29 | 21.39 | 1,044,034 | -0.54(-2.47%) |
Feb 27, 2015 | 22.02 | 22.25 | 21.67 | 21.93 | 2,623,476 | -0.39(-1.73%) |
Feb 26, 2015 | 22.28 | 22.46 | 22.14 | 22.32 | 1,138,069 | -0.02(-0.09%) |
Feb 25, 2015 | 22.24 | 22.40 | 22.09 | 22.34 | 673,983 | -0.35(-1.53%) |
Feb 24, 2015 | 22.18 | 22.72 | 21.97 | 22.69 | 661,611 | +0.49(+2.22%) |
Feb 23, 2015 | 22.22 | 22.28 | 21.93 | 22.20 | 692,210 | +0.07(+0.31%) |
Feb 20, 2015 | 21.79 | 22.18 | 21.52 | 22.13 | 1,327,436 | -0.11(-0.48%) |
Feb 19, 2015 | 21.91 | 22.40 | 21.82 | 22.23 | 991,375 | -0.03(-0.13%) |
Feb 18, 2015 | 22.12 | 22.28 | 21.93 | 22.26 | 1,165,683 | +0.27(+1.23%) |
Feb 17, 2015 | 21.74 | 22.08 | 21.64 | 21.99 | 843,770 | +0.16(+0.75%) |
Feb 13, 2015 | 21.74 | 21.83 | 21.83 | 21.83 | 871,157 | -0.16(-0.75%) |
Feb 12, 2015 | 21.65 | 22.03 | 21.60 | 21.99 | 989,524 | +0.47(+2.20%) |
Feb 11, 2015 | 21.83 | 21.85 | 21.28 | 21.52 | 1,081,866 | -0.75(-3.38%) |
Feb 10, 2015 | 22.15 | 22.31 | 22.14 | 22.27 | 893,032 | -0.28(-1.24%) |
Feb 09, 2015 | 22.31 | 22.63 | 22.25 | 22.55 | 1,293,009 | +0.21(+0.95%) |
Feb 06, 2015 | 22.54 | 22.57 | 22.23 | 22.34 | 1,644,312 | -0.58(-2.53%) |
Feb 05, 2015 | 22.78 | 23.08 | 22.75 | 22.92 | 1,479,725 | +0.02(+0.08%) |
Feb 04, 2015 | 22.80 | 23.05 | 22.80 | 22.90 | 1,567,672 | -0.33(-1.41%) |
Feb 03, 2015 | 23.18 | 23.29 | 22.97 | 23.23 | 1,261,793 | +0.31(+1.35%) |
Feb 02, 2015 | 22.98 | 23.16 | 22.67 | 22.92 | 1,300,634 | +0.00(+0.00%) |
Jan 30, 2015 | 23.00 | 23.17 | 22.79 | 22.92 | 1,098,975 | -0.41(-1.74%) |
Jan 29, 2015 | 23.37 | 23.60 | 23.13 | 23.33 | 860,227 | +0.05(+0.21%) |
Jan 28, 2015 | 23.36 | 23.80 | 23.17 | 23.28 | 1,014,291 | -0.08(-0.33%) |
Jan 27, 2015 | 22.81 | 23.50 | 22.81 | 23.36 | 896,991 | +0.37(+1.60%) |
Jan 26, 2015 | 23.11 | 23.17 | 22.87 | 22.99 | 994,402 | -0.05(-0.21%) |
Jan 23, 2015 | 23.06 | 23.24 | 22.88 | 23.04 | 659,116 | -0.46(-1.97%) |
Jan 22, 2015 | 23.62 | 23.66 | 23.08 | 23.50 | 846,368 | +0.38(+1.63%) |
Jan 21, 2015 | 22.69 | 23.18 | 22.63 | 23.12 | 927,059 | +0.46(+2.05%) |
Jan 20, 2015 | 23.11 | 23.21 | 22.29 | 22.66 | 1,562,193 | -0.85(-3.62%) |
Jan 16, 2015 | 23.08 | 23.51 | 23.05 | 23.51 | 1,515,267 | +0.76(+3.36%) |
Jan 15, 2015 | 23.03 | 23.20 | 22.70 | 22.75 | 1,289,263 | -0.10(-0.42%) |
Jan 14, 2015 | 22.75 | 23.11 | 22.49 | 22.84 | 1,108,726 | +0.57(+2.56%) |
Jan 13, 2015 | 22.51 | 22.84 | 22.07 | 22.27 | 941,164 | -0.25(-1.12%) |
Jan 12, 2015 | 22.23 | 22.68 | 22.18 | 22.52 | 762,324 | -0.07(-0.30%) |
Jan 09, 2015 | 22.64 | 22.80 | 22.36 | 22.59 | 1,243,057 | -0.14(-0.60%) |
Jan 08, 2015 | 22.67 | 23.06 | 22.59 | 22.73 | 1,363,273 | -0.23(-1.01%) |
Jan 07, 2015 | 22.51 | 23.05 | 22.44 | 22.96 | 1,501,619 | +1.14(+5.23%) |
Jan 06, 2015 | 22.17 | 22.20 | 21.69 | 21.82 | 1,181,839 | +0.18(+0.85%) |
Jan 05, 2015 | 22.00 | 22.02 | 21.59 | 21.64 | 1,247,074 | -0.53(-2.40%) |