Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.45 | 21.54 | 21.31 | 21.44 | 1,459,614 | -0.10(-0.47%) |
Mar 30, 2015 | 21.15 | 21.58 | 21.10 | 21.54 | 1,740,256 | +0.54(+2.58%) |
Mar 27, 2015 | 21.06 | 21.18 | 20.87 | 21.00 | 1,959,130 | +0.03(+0.13%) |
Mar 26, 2015 | 20.76 | 21.09 | 20.54 | 20.97 | 2,649,474 | +0.09(+0.44%) |
Mar 25, 2015 | 21.66 | 21.72 | 20.86 | 20.88 | 1,910,252 | -0.72(-3.35%) |
Mar 24, 2015 | 21.53 | 21.72 | 21.39 | 21.61 | 2,019,407 | +0.15(+0.68%) |
Mar 23, 2015 | 21.63 | 21.81 | 21.39 | 21.46 | 2,202,814 | -0.23(-1.06%) |
Mar 20, 2015 | 21.49 | 21.73 | 21.32 | 21.69 | 2,976,632 | +0.28(+1.28%) |
Mar 19, 2015 | 20.31 | 21.52 | 19.85 | 21.41 | 8,250,461 | +0.64(+3.09%) |
Mar 18, 2015 | 20.68 | 20.87 | 20.43 | 20.77 | 3,265,049 | +0.01(+0.04%) |
Mar 17, 2015 | 20.26 | 20.81 | 20.19 | 20.76 | 2,947,086 | +0.39(+1.89%) |
Mar 16, 2015 | 20.39 | 20.43 | 20.17 | 20.38 | 1,892,613 | +0.45(+2.26%) |
Mar 13, 2015 | 19.90 | 19.98 | 19.62 | 19.93 | 1,191,199 | +0.04(+0.18%) |
Mar 12, 2015 | 19.74 | 19.96 | 19.73 | 19.89 | 970,806 | +0.18(+0.93%) |
Mar 11, 2015 | 19.55 | 19.73 | 19.37 | 19.71 | 1,336,158 | +0.19(+0.99%) |
Mar 10, 2015 | 19.72 | 19.82 | 19.51 | 19.51 | 1,050,524 | -0.45(-2.25%) |
Mar 09, 2015 | 19.97 | 20.07 | 19.85 | 19.96 | 898,632 | +0.03(+0.14%) |
Mar 06, 2015 | 19.95 | 20.07 | 19.75 | 19.94 | 1,267,354 | -0.15(-0.73%) |
Mar 05, 2015 | 20.27 | 20.29 | 19.99 | 20.08 | 1,047,701 | -0.17(-0.86%) |
Mar 04, 2015 | 20.03 | 20.26 | 19.93 | 20.26 | 1,400,412 | +0.08(+0.41%) |
Mar 03, 2015 | 20.41 | 20.51 | 20.15 | 20.18 | 1,324,528 | -0.28(-1.35%) |
Mar 02, 2015 | 20.15 | 20.57 | 20.12 | 20.45 | 2,073,777 | +0.30(+1.50%) |
Feb 27, 2015 | 20.27 | 20.29 | 20.07 | 20.15 | 1,506,810 | -0.14(-0.68%) |
Feb 26, 2015 | 20.37 | 20.45 | 20.18 | 20.29 | 1,078,485 | -0.08(-0.41%) |
Feb 25, 2015 | 20.63 | 20.71 | 20.33 | 20.37 | 1,221,637 | -0.35(-1.68%) |
Feb 24, 2015 | 20.44 | 20.74 | 20.38 | 20.72 | 1,108,100 | +0.26(+1.26%) |
Feb 23, 2015 | 20.44 | 20.46 | 20.17 | 20.46 | 1,354,258 | -0.07(-0.36%) |
Feb 20, 2015 | 20.34 | 20.55 | 20.20 | 20.53 | 921,128 | +0.16(+0.77%) |
Feb 19, 2015 | 20.34 | 20.49 | 20.25 | 20.38 | 1,120,220 | -0.05(-0.27%) |
Feb 18, 2015 | 20.31 | 20.58 | 20.26 | 20.43 | 1,641,322 | +0.05(+0.22%) |
Feb 17, 2015 | 20.38 | 20.52 | 20.24 | 20.39 | 1,866,670 | -0.04(-0.18%) |
Feb 13, 2015 | 20.19 | 20.42 | 20.42 | 20.42 | 2,039,152 | +0.25(+1.23%) |
Feb 12, 2015 | 19.99 | 20.20 | 19.90 | 20.18 | 1,792,032 | +0.29(+1.48%) |
Feb 11, 2015 | 19.74 | 20.02 | 19.62 | 19.88 | 1,945,976 | +0.18(+0.93%) |
Feb 10, 2015 | 19.64 | 19.72 | 19.44 | 19.70 | 1,254,728 | +0.25(+1.27%) |
Feb 09, 2015 | 19.23 | 19.55 | 19.10 | 19.45 | 1,185,338 | +0.05(+0.24%) |
Feb 06, 2015 | 19.41 | 19.57 | 19.31 | 19.41 | 1,180,714 | -0.01(-0.05%) |
Feb 05, 2015 | 19.22 | 19.45 | 19.13 | 19.41 | 1,204,217 | +0.25(+1.29%) |
Feb 04, 2015 | 19.20 | 19.37 | 19.14 | 19.17 | 1,467,127 | -0.16(-0.85%) |
Feb 03, 2015 | 18.97 | 19.34 | 18.91 | 19.33 | 1,938,136 | +0.45(+2.37%) |
Feb 02, 2015 | 18.93 | 19.01 | 18.61 | 18.89 | 2,119,003 | +0.05(+0.29%) |
Jan 30, 2015 | 18.99 | 18.99 | 18.71 | 18.83 | 1,699,817 | -0.31(-1.62%) |
Jan 29, 2015 | 18.65 | 19.20 | 18.55 | 19.14 | 3,223,355 | +0.58(+3.15%) |
Jan 28, 2015 | 18.94 | 18.99 | 18.51 | 18.56 | 1,624,645 | -0.15(-0.78%) |
Jan 27, 2015 | 18.76 | 18.93 | 18.49 | 18.70 | 2,607,605 | -0.39(-2.06%) |
Jan 26, 2015 | 18.94 | 19.16 | 18.75 | 19.10 | 1,635,257 | +0.10(+0.53%) |
Jan 23, 2015 | 19.08 | 19.28 | 18.95 | 18.99 | 1,876,530 | -0.08(-0.43%) |
Jan 22, 2015 | 18.80 | 19.09 | 18.53 | 19.08 | 2,415,240 | +0.26(+1.41%) |
Jan 21, 2015 | 18.77 | 18.97 | 18.57 | 18.81 | 2,057,723 | -0.05(-0.24%) |
Jan 20, 2015 | 19.26 | 19.26 | 18.68 | 18.86 | 2,107,661 | -0.39(-2.04%) |
Jan 16, 2015 | 18.82 | 19.26 | 18.76 | 19.25 | 1,948,823 | +0.41(+2.18%) |
Jan 15, 2015 | 19.38 | 19.44 | 18.81 | 18.84 | 2,182,895 | -0.47(-2.41%) |
Jan 14, 2015 | 19.28 | 19.43 | 18.95 | 19.31 | 2,912,890 | -0.23(-1.17%) |
Jan 13, 2015 | 19.80 | 20.02 | 19.30 | 19.53 | 1,986,808 | -0.09(-0.47%) |
Jan 12, 2015 | 19.83 | 19.87 | 19.43 | 19.63 | 2,022,740 | -0.25(-1.24%) |
Jan 09, 2015 | 20.06 | 20.06 | 19.79 | 19.87 | 2,126,812 | -0.21(-1.05%) |
Jan 08, 2015 | 19.79 | 20.10 | 19.73 | 20.08 | 3,830,223 | +0.51(+2.61%) |
Jan 07, 2015 | 19.34 | 19.57 | 19.20 | 19.57 | 2,207,259 | +0.37(+1.90%) |
Jan 06, 2015 | 19.46 | 19.47 | 18.94 | 19.20 | 4,274,607 | -0.23(-1.18%) |
Jan 05, 2015 | 19.55 | 19.58 | 19.33 | 19.43 | 2,790,456 | -0.32(-1.62%) |