Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.87 | 20.90 | 20.52 | 20.55 | 7,001,207 | -0.42(-1.98%) |
Mar 30, 2015 | 20.72 | 21.08 | 20.67 | 20.97 | 4,886,991 | +0.29(+1.39%) |
Mar 27, 2015 | 20.21 | 20.80 | 20.14 | 20.68 | 4,069,657 | +0.42(+2.06%) |
Mar 26, 2015 | 20.03 | 20.37 | 19.71 | 20.26 | 6,096,026 | +0.05(+0.25%) |
Mar 25, 2015 | 20.86 | 20.94 | 20.19 | 20.21 | 7,013,554 | -0.64(-3.08%) |
Mar 24, 2015 | 21.20 | 21.31 | 20.84 | 20.85 | 10,170,081 | -0.32(-1.50%) |
Mar 23, 2015 | 21.43 | 21.52 | 21.17 | 21.17 | 4,356,926 | -0.21(-0.97%) |
Mar 20, 2015 | 21.29 | 21.53 | 21.16 | 21.38 | 9,943,715 | +0.24(+1.13%) |
Mar 19, 2015 | 21.07 | 21.24 | 20.91 | 21.14 | 5,021,979 | +0.04(+0.18%) |
Mar 18, 2015 | 20.83 | 21.15 | 20.50 | 21.10 | 5,687,899 | +0.20(+0.97%) |
Mar 17, 2015 | 21.13 | 21.13 | 20.76 | 20.90 | 4,766,371 | -0.29(-1.39%) |
Mar 16, 2015 | 20.99 | 21.23 | 20.89 | 21.19 | 5,095,603 | +0.38(+1.84%) |
Mar 13, 2015 | 20.91 | 20.97 | 20.49 | 20.81 | 7,425,408 | -0.07(-0.34%) |
Mar 12, 2015 | 20.42 | 20.92 | 20.42 | 20.88 | 9,616,353 | +0.28(+1.38%) |
Mar 11, 2015 | 20.72 | 20.86 | 20.51 | 20.60 | 13,484,584 | -0.22(-1.04%) |
Mar 10, 2015 | 21.31 | 21.39 | 20.81 | 20.81 | 6,879,068 | -0.76(-3.51%) |
Mar 09, 2015 | 21.42 | 21.61 | 21.32 | 21.57 | 4,352,043 | +0.24(+1.14%) |
Mar 06, 2015 | 21.23 | 21.51 | 21.22 | 21.33 | 6,070,458 | -0.05(-0.26%) |
Mar 05, 2015 | 21.71 | 21.74 | 21.26 | 21.38 | 10,579,662 | -0.25(-1.17%) |
Mar 04, 2015 | 21.55 | 21.66 | 21.37 | 21.63 | 5,583,860 | +0.02(+0.10%) |
Mar 03, 2015 | 21.85 | 21.93 | 21.56 | 21.61 | 6,261,311 | -0.41(-1.87%) |
Mar 02, 2015 | 21.69 | 22.04 | 21.64 | 22.02 | 4,600,122 | +0.48(+2.22%) |
Feb 27, 2015 | 21.60 | 21.71 | 21.45 | 21.55 | 3,900,320 | -0.08(-0.38%) |
Feb 26, 2015 | 21.63 | 21.67 | 21.46 | 21.63 | 4,817,784 | +0.05(+0.22%) |
Feb 25, 2015 | 21.59 | 21.66 | 21.47 | 21.58 | 5,233,813 | -0.08(-0.35%) |
Feb 24, 2015 | 21.32 | 21.69 | 21.26 | 21.66 | 6,655,846 | +0.38(+1.80%) |
Feb 23, 2015 | 21.27 | 21.34 | 21.16 | 21.27 | 4,534,575 | -0.13(-0.60%) |
Feb 20, 2015 | 21.14 | 21.40 | 21.01 | 21.40 | 7,460,792 | +0.17(+0.78%) |
Feb 19, 2015 | 21.17 | 21.26 | 21.01 | 21.23 | 6,006,476 | +0.07(+0.35%) |
Feb 18, 2015 | 21.14 | 21.21 | 21.00 | 21.16 | 5,230,004 | -0.08(-0.39%) |
Feb 17, 2015 | 21.07 | 21.29 | 20.94 | 21.24 | 8,018,469 | +0.08(+0.39%) |
Feb 13, 2015 | 21.49 | 21.16 | 21.16 | 21.16 | 9,227,967 | +0.30(+1.46%) |
Feb 12, 2015 | 20.66 | 20.88 | 20.41 | 20.86 | 10,709,675 | +0.47(+2.28%) |
Feb 11, 2015 | 20.40 | 20.47 | 20.25 | 20.39 | 6,013,719 | -0.01(-0.03%) |
Feb 10, 2015 | 20.13 | 20.41 | 19.96 | 20.40 | 8,804,473 | +0.42(+2.09%) |
Feb 09, 2015 | 20.13 | 20.33 | 19.91 | 19.98 | 8,215,572 | -0.32(-1.56%) |
Feb 06, 2015 | 20.46 | 20.65 | 20.19 | 20.30 | 66,838,968 | -0.17(-0.82%) |
Feb 05, 2015 | 19.82 | 20.52 | 19.82 | 20.46 | 43,544,356 | +1.13(+5.85%) |
Feb 04, 2015 | 18.92 | 19.47 | 18.92 | 19.33 | 8,662,469 | +0.31(+1.63%) |
Feb 03, 2015 | 18.79 | 19.05 | 18.70 | 19.02 | 6,511,517 | +0.34(+1.83%) |
Feb 02, 2015 | 18.85 | 18.94 | 18.41 | 18.68 | 6,319,473 | -0.14(-0.74%) |
Jan 30, 2015 | 19.52 | 19.57 | 18.79 | 18.82 | 8,116,862 | -0.31(-1.64%) |
Jan 29, 2015 | 19.00 | 19.32 | 17.73 | 19.13 | 4,643,586 | +0.06(+0.31%) |
Jan 28, 2015 | 19.26 | 19.49 | 19.07 | 19.07 | 5,068,247 | -0.03(-0.17%) |
Jan 27, 2015 | 19.30 | 19.41 | 19.16 | 19.11 | 4,109,413 | -0.42(-2.14%) |
Jan 26, 2015 | 19.32 | 19.53 | 19.20 | 19.52 | 2,373,236 | +0.11(+0.58%) |
Jan 23, 2015 | 19.47 | 19.47 | 19.21 | 19.41 | 2,726,275 | -0.01(-0.04%) |
Jan 22, 2015 | 19.45 | 19.47 | 18.99 | 19.42 | 4,292,079 | +0.15(+0.80%) |
Jan 21, 2015 | 18.86 | 19.32 | 18.77 | 19.27 | 3,609,933 | +0.38(+2.01%) |
Jan 20, 2015 | 18.87 | 18.95 | 18.66 | 18.89 | 3,193,115 | +0.18(+0.94%) |
Jan 16, 2015 | 18.49 | 18.77 | 18.42 | 18.71 | 4,058,019 | +0.16(+0.85%) |
Jan 15, 2015 | 19.05 | 19.12 | 18.53 | 18.55 | 4,093,405 | -0.23(-1.22%) |
Jan 14, 2015 | 18.24 | 18.85 | 18.18 | 18.78 | 7,384,851 | +0.43(+2.36%) |
Jan 13, 2015 | 18.73 | 18.99 | 18.21 | 18.35 | 5,658,428 | -0.03(-0.14%) |
Jan 12, 2015 | 18.46 | 18.54 | 18.18 | 18.37 | 2,547,395 | -0.20(-1.10%) |
Jan 09, 2015 | 18.72 | 18.75 | 18.44 | 18.58 | 2,456,821 | -0.05(-0.27%) |
Jan 08, 2015 | 18.16 | 18.63 | 18.15 | 18.63 | 3,640,511 | +0.58(+3.19%) |
Jan 07, 2015 | 18.13 | 18.16 | 17.84 | 18.05 | 2,501,036 | +0.10(+0.56%) |
Jan 06, 2015 | 18.26 | 18.38 | 17.86 | 17.95 | 3,385,159 | -0.35(-1.94%) |
Jan 05, 2015 | 18.64 | 18.69 | 18.29 | 18.31 | 2,401,291 | -0.42(-2.23%) |