Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.23 | 20.69 | 20.15 | 20.51 | 4,695,854 | +0.19(+0.94%) |
Mar 30, 2015 | 20.26 | 20.64 | 20.20 | 20.32 | 5,722,403 | +0.18(+0.92%) |
Mar 27, 2015 | 19.86 | 20.20 | 19.75 | 20.13 | 3,350,587 | +0.28(+1.39%) |
Mar 26, 2015 | 20.01 | 20.09 | 19.79 | 19.86 | 3,926,897 | -0.22(-1.07%) |
Mar 25, 2015 | 20.58 | 20.68 | 20.00 | 20.07 | 4,523,049 | -0.51(-2.46%) |
Mar 24, 2015 | 20.42 | 20.81 | 20.29 | 20.58 | 3,197,203 | +0.13(+0.64%) |
Mar 23, 2015 | 20.59 | 20.71 | 20.40 | 20.45 | 3,257,461 | -0.11(-0.52%) |
Mar 20, 2015 | 20.18 | 20.68 | 20.17 | 20.56 | 5,374,857 | +0.38(+1.87%) |
Mar 19, 2015 | 20.08 | 20.20 | 19.95 | 20.18 | 3,260,001 | +0.05(+0.23%) |
Mar 18, 2015 | 19.73 | 20.24 | 19.58 | 20.13 | 4,047,017 | +0.28(+1.43%) |
Mar 17, 2015 | 20.05 | 20.06 | 19.80 | 19.85 | 4,231,761 | -0.35(-1.71%) |
Mar 16, 2015 | 20.40 | 20.48 | 20.20 | 20.20 | 3,174,039 | -0.13(-0.64%) |
Mar 13, 2015 | 20.65 | 20.66 | 20.17 | 20.33 | 3,673,194 | -0.35(-1.71%) |
Mar 12, 2015 | 20.26 | 20.68 | 20.20 | 20.68 | 4,131,793 | +0.57(+2.83%) |
Mar 11, 2015 | 20.09 | 20.20 | 19.93 | 20.11 | 3,013,340 | +0.03(+0.15%) |
Mar 10, 2015 | 19.90 | 20.19 | 19.78 | 20.08 | 5,281,143 | +0.04(+0.19%) |
Mar 09, 2015 | 20.02 | 20.15 | 19.96 | 20.04 | 2,579,689 | +0.09(+0.46%) |
Mar 06, 2015 | 20.50 | 20.50 | 19.92 | 19.95 | 4,058,269 | -0.66(-3.21%) |
Mar 05, 2015 | 20.33 | 20.68 | 20.33 | 20.61 | 3,998,913 | +0.27(+1.32%) |
Mar 04, 2015 | 20.14 | 20.36 | 19.95 | 20.34 | 4,207,283 | +0.07(+0.34%) |
Mar 03, 2015 | 20.32 | 20.38 | 20.21 | 20.27 | 2,959,508 | -0.11(-0.53%) |
Mar 02, 2015 | 20.12 | 20.39 | 20.07 | 20.38 | 5,403,952 | +0.26(+1.30%) |
Feb 27, 2015 | 20.16 | 20.27 | 20.08 | 20.12 | 2,805,624 | -0.02(-0.11%) |
Feb 26, 2015 | 20.55 | 20.55 | 20.08 | 20.14 | 4,016,871 | -0.44(-2.13%) |
Feb 25, 2015 | 20.64 | 20.70 | 20.46 | 20.58 | 2,678,596 | -0.04(-0.19%) |
Feb 24, 2015 | 20.53 | 20.78 | 20.53 | 20.62 | 6,484,626 | +0.21(+1.02%) |
Feb 23, 2015 | 20.61 | 20.70 | 20.30 | 20.41 | 3,399,021 | -0.14(-0.67%) |
Feb 20, 2015 | 20.46 | 20.57 | 20.30 | 20.55 | 4,139,868 | -0.03(-0.15%) |
Feb 19, 2015 | 20.43 | 20.68 | 20.42 | 20.58 | 3,262,323 | +0.10(+0.49%) |
Feb 18, 2015 | 20.53 | 20.53 | 20.35 | 20.48 | 2,877,568 | -0.08(-0.41%) |
Feb 17, 2015 | 20.29 | 20.65 | 20.24 | 20.56 | 2,912,893 | +0.25(+1.21%) |
Feb 13, 2015 | 20.30 | 20.32 | 20.32 | 20.32 | 3,968,097 | +0.02(+0.08%) |
Feb 12, 2015 | 20.12 | 20.35 | 20.12 | 20.30 | 4,596,634 | +0.24(+1.19%) |
Feb 11, 2015 | 20.16 | 20.36 | 20.04 | 20.06 | 3,947,288 | -0.15(-0.76%) |
Feb 10, 2015 | 19.99 | 20.42 | 19.80 | 20.22 | 7,227,319 | +0.08(+0.42%) |
Feb 09, 2015 | 20.93 | 21.05 | 20.00 | 20.13 | 9,294,147 | +0.12(+0.61%) |
Feb 06, 2015 | 19.69 | 20.09 | 19.62 | 20.01 | 7,425,693 | +0.35(+1.80%) |
Feb 05, 2015 | 20.07 | 20.07 | 19.34 | 19.66 | 7,234,610 | -0.41(-2.03%) |
Feb 04, 2015 | 19.86 | 20.26 | 19.79 | 20.06 | 6,665,046 | +0.12(+0.58%) |
Feb 03, 2015 | 19.47 | 19.96 | 19.42 | 19.95 | 5,337,432 | +0.62(+3.22%) |
Feb 02, 2015 | 19.25 | 19.46 | 18.90 | 19.33 | 5,987,335 | +0.25(+1.29%) |
Jan 30, 2015 | 19.38 | 19.39 | 19.06 | 19.08 | 4,383,109 | -0.45(-2.28%) |
Jan 29, 2015 | 19.11 | 19.60 | 18.97 | 19.53 | 4,804,389 | +0.31(+1.60%) |
Jan 28, 2015 | 19.47 | 19.60 | 19.19 | 19.22 | 4,031,433 | -0.10(-0.52%) |
Jan 27, 2015 | 19.22 | 19.41 | 19.14 | 19.32 | 4,346,195 | -0.15(-0.75%) |
Jan 26, 2015 | 19.00 | 19.49 | 18.84 | 19.47 | 4,959,951 | +0.53(+2.80%) |
Jan 23, 2015 | 18.91 | 18.98 | 18.73 | 18.94 | 4,416,626 | +0.02(+0.12%) |
Jan 22, 2015 | 18.64 | 19.00 | 18.54 | 18.91 | 6,808,693 | +0.40(+2.16%) |
Jan 21, 2015 | 18.14 | 18.57 | 18.14 | 18.51 | 6,541,932 | +0.31(+1.69%) |
Jan 20, 2015 | 18.65 | 18.71 | 18.08 | 18.21 | 4,715,656 | -0.36(-1.94%) |
Jan 16, 2015 | 18.21 | 18.60 | 17.84 | 18.57 | 5,502,571 | +0.31(+1.73%) |
Jan 15, 2015 | 18.82 | 18.89 | 18.23 | 18.25 | 7,974,245 | -0.53(-2.82%) |
Jan 14, 2015 | 18.79 | 18.95 | 18.53 | 18.78 | 6,505,887 | -0.23(-1.21%) |
Jan 13, 2015 | 19.53 | 19.76 | 18.68 | 19.01 | 6,864,259 | -0.34(-1.75%) |
Jan 12, 2015 | 19.57 | 19.63 | 19.31 | 19.35 | 4,074,915 | -0.15(-0.75%) |
Jan 09, 2015 | 19.89 | 19.93 | 19.48 | 19.50 | 7,485,196 | -0.34(-1.70%) |
Jan 08, 2015 | 19.27 | 19.85 | 19.20 | 19.83 | 6,259,626 | +0.76(+3.99%) |
Jan 07, 2015 | 18.93 | 19.20 | 18.88 | 19.07 | 3,547,642 | +0.28(+1.51%) |
Jan 06, 2015 | 18.84 | 18.98 | 18.53 | 18.79 | 4,484,834 | -0.02(-0.12%) |
Jan 05, 2015 | 19.03 | 19.09 | 18.67 | 18.81 | 3,852,602 | -0.33(-1.72%) |