Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.94 | 17.94 | 17.54 | 17.59 | 10,400,987 | -0.43(-2.41%) |
Mar 30, 2015 | 17.76 | 18.07 | 17.76 | 18.03 | 8,556,697 | +0.39(+2.20%) |
Mar 27, 2015 | 17.47 | 17.66 | 17.38 | 17.64 | 6,244,068 | +0.21(+1.20%) |
Mar 26, 2015 | 17.54 | 17.55 | 17.26 | 17.43 | 15,496,707 | -0.19(-1.06%) |
Mar 25, 2015 | 18.19 | 18.28 | 17.60 | 17.61 | 12,036,192 | -0.54(-2.99%) |
Mar 24, 2015 | 18.23 | 18.31 | 18.15 | 18.16 | 7,885,185 | -0.05(-0.26%) |
Mar 23, 2015 | 18.13 | 18.34 | 18.12 | 18.20 | 7,645,769 | +0.06(+0.34%) |
Mar 20, 2015 | 17.99 | 18.31 | 17.97 | 18.14 | 16,503,707 | +0.20(+1.12%) |
Mar 19, 2015 | 18.32 | 18.38 | 17.89 | 17.94 | 10,689,469 | -0.49(-2.65%) |
Mar 18, 2015 | 18.03 | 18.51 | 17.94 | 18.43 | 8,858,697 | +0.30(+1.67%) |
Mar 17, 2015 | 18.37 | 18.39 | 18.13 | 18.13 | 9,253,951 | -0.26(-1.43%) |
Mar 16, 2015 | 17.97 | 18.41 | 17.95 | 18.39 | 9,612,852 | +0.55(+3.09%) |
Mar 13, 2015 | 17.81 | 17.93 | 17.56 | 17.84 | 10,016,283 | -0.10(-0.56%) |
Mar 12, 2015 | 17.65 | 17.97 | 17.49 | 17.94 | 13,349,115 | +0.33(+1.89%) |
Mar 11, 2015 | 18.02 | 18.02 | 17.58 | 17.61 | 13,972,699 | -0.27(-1.52%) |
Mar 10, 2015 | 18.29 | 18.29 | 17.87 | 17.88 | 14,445,431 | -0.55(-2.99%) |
Mar 09, 2015 | 18.65 | 18.72 | 18.34 | 18.43 | 12,436,487 | -0.21(-1.12%) |
Mar 06, 2015 | 19.03 | 19.10 | 18.60 | 18.64 | 8,007,918 | -0.46(-2.40%) |
Mar 05, 2015 | 19.16 | 19.27 | 19.05 | 19.10 | 6,198,852 | -0.10(-0.53%) |
Mar 04, 2015 | 19.00 | 19.31 | 18.83 | 19.20 | 9,171,524 | +0.11(+0.59%) |
Mar 03, 2015 | 19.06 | 19.29 | 19.03 | 19.08 | 9,407,175 | -0.02(-0.10%) |
Mar 02, 2015 | 18.86 | 19.12 | 18.81 | 19.10 | 8,898,411 | +0.18(+0.94%) |
Feb 27, 2015 | 19.00 | 19.14 | 18.88 | 18.93 | 9,875,655 | -0.05(-0.29%) |
Feb 26, 2015 | 19.08 | 19.23 | 18.93 | 18.98 | 8,366,799 | -0.10(-0.53%) |
Feb 25, 2015 | 19.07 | 19.17 | 18.95 | 19.08 | 6,975,492 | -0.05(-0.24%) |
Feb 24, 2015 | 19.10 | 19.15 | 18.97 | 19.13 | 6,485,195 | +0.00(+0.00%) |
Feb 23, 2015 | 19.25 | 19.27 | 19.08 | 19.13 | 6,372,485 | -0.14(-0.72%) |
Feb 20, 2015 | 18.98 | 19.27 | 18.73 | 19.27 | 8,968,256 | +0.24(+1.26%) |
Feb 19, 2015 | 18.99 | 19.10 | 18.91 | 19.03 | 9,145,239 | +0.02(+0.08%) |
Feb 18, 2015 | 19.02 | 19.06 | 18.81 | 19.01 | 8,110,162 | +0.02(+0.12%) |
Feb 17, 2015 | 19.27 | 19.30 | 18.93 | 18.99 | 8,539,377 | -0.31(-1.60%) |
Feb 13, 2015 | 19.19 | 19.30 | 19.30 | 19.30 | 8,020,889 | +0.11(+0.56%) |
Feb 12, 2015 | 19.01 | 19.34 | 19.00 | 19.19 | 9,552,199 | +0.24(+1.26%) |
Feb 11, 2015 | 19.17 | 19.20 | 18.86 | 18.95 | 7,760,558 | -0.23(-1.21%) |
Feb 10, 2015 | 18.84 | 19.22 | 18.68 | 19.18 | 11,440,247 | +0.47(+2.52%) |
Feb 09, 2015 | 18.70 | 18.92 | 18.66 | 18.71 | 10,049,762 | +0.02(+0.12%) |
Feb 06, 2015 | 18.91 | 19.03 | 18.66 | 18.69 | 13,171,806 | -0.21(-1.10%) |
Feb 05, 2015 | 18.70 | 19.03 | 18.66 | 18.90 | 11,226,644 | +0.16(+0.87%) |
Feb 04, 2015 | 18.76 | 18.93 | 18.64 | 18.73 | 11,902,941 | -0.06(-0.33%) |
Feb 03, 2015 | 18.66 | 18.83 | 18.48 | 18.80 | 12,448,979 | +0.15(+0.83%) |
Feb 02, 2015 | 18.42 | 18.67 | 17.93 | 18.64 | 12,379,932 | +0.29(+1.60%) |
Jan 30, 2015 | 18.26 | 18.64 | 18.22 | 18.35 | 14,862,853 | -0.02(-0.08%) |
Jan 29, 2015 | 18.80 | 18.80 | 17.96 | 18.36 | 18,341,294 | -0.33(-1.78%) |
Jan 28, 2015 | 19.20 | 19.42 | 18.66 | 18.70 | 19,205,662 | -0.39(-2.06%) |
Jan 27, 2015 | 18.30 | 19.28 | 18.29 | 19.09 | 21,438,332 | +0.63(+3.43%) |
Jan 26, 2015 | 18.33 | 18.62 | 18.17 | 18.46 | 10,415,462 | +0.05(+0.25%) |
Jan 23, 2015 | 18.29 | 18.47 | 18.24 | 18.41 | 8,554,527 | +0.10(+0.55%) |
Jan 22, 2015 | 18.09 | 18.33 | 17.96 | 18.31 | 8,563,845 | +0.33(+1.85%) |
Jan 21, 2015 | 17.81 | 18.01 | 17.63 | 17.98 | 10,730,658 | +0.11(+0.60%) |
Jan 20, 2015 | 18.02 | 18.03 | 17.69 | 17.87 | 10,759,627 | -0.02(-0.09%) |
Jan 16, 2015 | 17.71 | 17.98 | 17.59 | 17.88 | 12,904,540 | +0.12(+0.65%) |
Jan 15, 2015 | 18.37 | 18.37 | 17.76 | 17.77 | 11,884,192 | -0.18(-0.99%) |
Jan 14, 2015 | 17.68 | 17.96 | 17.55 | 17.95 | 8,743,477 | +0.08(+0.43%) |
Jan 13, 2015 | 18.07 | 18.44 | 17.71 | 17.87 | 11,861,667 | -0.10(-0.56%) |
Jan 12, 2015 | 18.05 | 18.10 | 17.81 | 17.97 | 7,600,820 | -0.02(-0.13%) |
Jan 09, 2015 | 18.05 | 18.12 | 17.92 | 17.99 | 8,371,372 | -0.03(-0.17%) |
Jan 08, 2015 | 17.70 | 18.13 | 17.68 | 18.02 | 12,161,103 | +0.56(+3.23%) |
Jan 07, 2015 | 17.35 | 17.58 | 17.25 | 17.46 | 7,565,225 | +0.25(+1.43%) |
Jan 06, 2015 | 16.90 | 17.58 | 16.90 | 17.21 | 10,151,297 | -0.30(-1.72%) |
Jan 05, 2015 | 17.63 | 17.71 | 17.42 | 17.51 | 9,049,064 | -0.25(-1.39%) |