Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.49 | 16.53 | 16.42 | 16.45 | 31,109,312 | -0.12(-0.70%) |
Mar 30, 2015 | 16.45 | 16.61 | 16.44 | 16.57 | 51,694,168 | +0.24(+1.46%) |
Mar 27, 2015 | 16.35 | 16.37 | 16.27 | 16.33 | 35,898,788 | -0.02(-0.12%) |
Mar 26, 2015 | 16.29 | 16.42 | 16.23 | 16.35 | 47,904,260 | -0.01(-0.08%) |
Mar 25, 2015 | 16.65 | 16.69 | 16.36 | 16.36 | 48,298,716 | -0.27(-1.60%) |
Mar 24, 2015 | 16.75 | 16.75 | 16.62 | 16.63 | 26,924,140 | -0.14(-0.81%) |
Mar 23, 2015 | 16.83 | 16.91 | 16.77 | 16.77 | 31,449,594 | -0.10(-0.57%) |
Mar 20, 2015 | 16.72 | 16.87 | 16.66 | 16.86 | 56,490,292 | +0.21(+1.29%) |
Mar 19, 2015 | 16.80 | 16.80 | 16.57 | 16.65 | 50,733,900 | -0.16(-0.93%) |
Mar 18, 2015 | 16.67 | 16.85 | 16.61 | 16.80 | 70,350,536 | +0.10(+0.57%) |
Mar 17, 2015 | 16.69 | 16.75 | 16.59 | 16.71 | 26,565,096 | -0.04(-0.24%) |
Mar 16, 2015 | 16.61 | 16.76 | 16.61 | 16.75 | 47,378,448 | +0.20(+1.23%) |
Mar 13, 2015 | 16.62 | 16.65 | 16.45 | 16.54 | 48,860,224 | -0.12(-0.69%) |
Mar 12, 2015 | 16.44 | 16.67 | 16.42 | 16.66 | 60,205,716 | +0.35(+2.17%) |
Mar 11, 2015 | 16.25 | 16.37 | 16.25 | 16.31 | 43,619,068 | +0.10(+0.63%) |
Mar 10, 2015 | 16.42 | 16.42 | 16.20 | 16.20 | 59,287,032 | -0.35(-2.14%) |
Mar 09, 2015 | 16.50 | 16.59 | 16.49 | 16.56 | 31,843,312 | +0.07(+0.45%) |
Mar 06, 2015 | 16.67 | 16.78 | 16.46 | 16.48 | 88,779,416 | -0.12(-0.74%) |
Mar 05, 2015 | 16.57 | 16.64 | 16.51 | 16.61 | 29,961,306 | +0.07(+0.41%) |
Mar 04, 2015 | 16.57 | 16.64 | 16.47 | 16.54 | 56,940,796 | -0.10(-0.61%) |
Mar 03, 2015 | 16.64 | 16.69 | 16.60 | 16.64 | 37,888,480 | -0.05(-0.29%) |
Mar 02, 2015 | 16.57 | 16.70 | 16.54 | 16.69 | 32,405,142 | +0.12(+0.74%) |
Feb 27, 2015 | 16.61 | 16.64 | 16.55 | 16.57 | 34,554,968 | -0.06(-0.37%) |
Feb 26, 2015 | 16.69 | 16.69 | 16.57 | 16.63 | 39,976,560 | -0.04(-0.24%) |
Feb 25, 2015 | 16.65 | 16.74 | 16.65 | 16.67 | 38,998,956 | +0.00(+0.00%) |
Feb 24, 2015 | 16.63 | 16.72 | 16.59 | 16.67 | 40,550,328 | +0.08(+0.49%) |
Feb 23, 2015 | 16.61 | 16.61 | 16.50 | 16.59 | 28,164,542 | -0.04(-0.25%) |
Feb 20, 2015 | 16.48 | 16.65 | 16.37 | 16.63 | 48,010,612 | +0.12(+0.74%) |
Feb 19, 2015 | 16.53 | 16.57 | 16.46 | 16.50 | 25,654,520 | -0.07(-0.41%) |
Feb 18, 2015 | 16.65 | 16.65 | 16.53 | 16.57 | 43,450,628 | -0.10(-0.61%) |
Feb 17, 2015 | 16.59 | 16.71 | 16.58 | 16.67 | 21,324,492 | +0.05(+0.33%) |
Feb 13, 2015 | 16.64 | 16.62 | 16.62 | 16.62 | 34,205,924 | -0.01(-0.08%) |
Feb 12, 2015 | 16.50 | 16.65 | 16.46 | 16.63 | 48,522,756 | +0.16(+0.99%) |
Feb 11, 2015 | 16.45 | 16.52 | 16.36 | 16.47 | 43,073,404 | +0.00(+0.00%) |
Feb 10, 2015 | 16.46 | 16.50 | 16.35 | 16.47 | 47,456,692 | +0.13(+0.79%) |
Feb 09, 2015 | 16.35 | 16.42 | 16.30 | 16.34 | 44,579,104 | -0.08(-0.50%) |
Feb 06, 2015 | 16.44 | 16.59 | 16.38 | 16.42 | 99,394,832 | +0.13(+0.79%) |
Feb 05, 2015 | 16.18 | 16.32 | 16.16 | 16.29 | 36,099,320 | +0.16(+1.01%) |
Feb 04, 2015 | 16.14 | 16.27 | 16.10 | 16.13 | 44,806,908 | -0.04(-0.25%) |
Feb 03, 2015 | 15.97 | 16.18 | 15.97 | 16.17 | 78,996,392 | +0.27(+1.67%) |
Feb 02, 2015 | 15.69 | 15.93 | 15.57 | 15.91 | 75,180,496 | +0.25(+1.61%) |
Jan 30, 2015 | 15.73 | 15.91 | 15.65 | 15.65 | 77,057,424 | -0.26(-1.62%) |
Jan 29, 2015 | 15.76 | 15.95 | 15.70 | 15.91 | 60,192,736 | +0.13(+0.82%) |
Jan 28, 2015 | 16.16 | 16.16 | 15.76 | 15.78 | 101,978,408 | -0.29(-1.82%) |
Jan 27, 2015 | 16.03 | 16.18 | 16.01 | 16.08 | 42,014,324 | -0.18(-1.09%) |
Jan 26, 2015 | 16.14 | 16.26 | 16.10 | 16.25 | 32,943,428 | +0.08(+0.50%) |
Jan 23, 2015 | 16.33 | 16.36 | 16.17 | 16.17 | 40,682,632 | -0.18(-1.08%) |
Jan 22, 2015 | 16.05 | 16.37 | 15.94 | 16.35 | 116,240,888 | +0.39(+2.47%) |
Jan 21, 2015 | 15.91 | 16.03 | 15.80 | 15.95 | 58,810,004 | +0.04(+0.26%) |
Jan 20, 2015 | 16.03 | 16.09 | 15.86 | 15.91 | 46,961,340 | -0.07(-0.43%) |
Jan 16, 2015 | 15.75 | 15.99 | 15.69 | 15.98 | 106,872,792 | +0.19(+1.21%) |
Jan 15, 2015 | 15.93 | 16.01 | 15.76 | 15.79 | 69,303,040 | -0.20(-1.23%) |
Jan 14, 2015 | 15.96 | 16.05 | 15.78 | 15.99 | 84,861,616 | -0.23(-1.43%) |
Jan 13, 2015 | 16.38 | 16.49 | 16.10 | 16.22 | 54,672,408 | -0.05(-0.33%) |
Jan 12, 2015 | 16.41 | 16.45 | 16.23 | 16.27 | 45,741,248 | -0.14(-0.83%) |
Jan 09, 2015 | 16.67 | 16.67 | 16.40 | 16.41 | 43,346,956 | -0.22(-1.35%) |
Jan 08, 2015 | 16.58 | 16.67 | 16.54 | 16.63 | 45,307,636 | +0.24(+1.49%) |
Jan 07, 2015 | 16.35 | 16.43 | 16.26 | 16.39 | 43,324,428 | +0.17(+1.05%) |
Jan 06, 2015 | 16.47 | 16.52 | 16.14 | 16.22 | 68,606,984 | -0.25(-1.53%) |
Jan 05, 2015 | 16.71 | 16.75 | 16.43 | 16.47 | 60,618,280 | -0.35(-2.10%) |