Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.02 | 14.05 | 13.89 | 13.89 | 65,591,884 | -0.14(-0.97%) |
Mar 30, 2015 | 13.96 | 14.05 | 13.95 | 14.02 | 44,443,968 | +0.09(+0.67%) |
Mar 27, 2015 | 14.01 | 14.02 | 13.91 | 13.93 | 49,024,868 | -0.03(-0.21%) |
Mar 26, 2015 | 13.88 | 14.09 | 13.87 | 13.96 | 71,997,312 | +0.09(+0.61%) |
Mar 25, 2015 | 14.05 | 14.08 | 13.87 | 13.87 | 68,554,600 | -0.19(-1.36%) |
Mar 24, 2015 | 14.13 | 14.22 | 14.07 | 14.07 | 47,318,792 | -0.09(-0.63%) |
Mar 23, 2015 | 14.19 | 14.33 | 14.16 | 14.16 | 56,385,300 | +0.02(+0.15%) |
Mar 20, 2015 | 14.15 | 14.29 | 14.13 | 14.13 | 90,870,376 | +0.01(+0.09%) |
Mar 19, 2015 | 14.25 | 14.25 | 14.11 | 14.12 | 46,816,688 | -0.17(-1.16%) |
Mar 18, 2015 | 14.01 | 14.29 | 13.90 | 14.29 | 112,484,360 | +0.29(+2.10%) |
Mar 17, 2015 | 13.97 | 14.09 | 13.94 | 13.99 | 56,192,024 | -0.07(-0.48%) |
Mar 16, 2015 | 13.95 | 14.08 | 13.90 | 14.06 | 48,267,396 | +0.13(+0.92%) |
Mar 13, 2015 | 14.03 | 14.05 | 13.87 | 13.93 | 63,025,688 | -0.16(-1.12%) |
Mar 12, 2015 | 13.97 | 14.13 | 13.91 | 14.09 | 63,516,316 | +0.22(+1.56%) |
Mar 11, 2015 | 13.99 | 13.99 | 13.83 | 13.87 | 68,226,680 | -0.07(-0.49%) |
Mar 10, 2015 | 14.15 | 14.15 | 13.93 | 13.94 | 76,326,992 | -0.24(-1.71%) |
Mar 09, 2015 | 14.23 | 14.29 | 14.17 | 14.19 | 45,758,468 | -0.06(-0.39%) |
Mar 06, 2015 | 14.28 | 14.36 | 14.19 | 14.24 | 93,479,312 | -0.22(-1.53%) |
Mar 05, 2015 | 14.53 | 14.55 | 14.46 | 14.46 | 34,139,304 | +0.00(+0.00%) |
Mar 04, 2015 | 14.65 | 14.64 | 14.45 | 14.46 | 54,989,256 | -0.17(-1.19%) |
Mar 03, 2015 | 14.69 | 14.74 | 14.61 | 14.64 | 47,490,612 | -0.10(-0.66%) |
Mar 02, 2015 | 14.70 | 14.74 | 14.55 | 14.73 | 50,867,828 | +0.03(+0.23%) |
Feb 27, 2015 | 14.64 | 14.71 | 14.62 | 14.70 | 46,699,404 | +0.03(+0.17%) |
Feb 26, 2015 | 14.51 | 14.71 | 14.49 | 14.67 | 54,439,104 | +0.12(+0.85%) |
Feb 25, 2015 | 14.52 | 14.56 | 14.45 | 14.55 | 41,935,832 | +0.07(+0.47%) |
Feb 24, 2015 | 14.36 | 14.51 | 14.29 | 14.48 | 45,566,724 | +0.09(+0.59%) |
Feb 23, 2015 | 14.45 | 14.48 | 14.35 | 14.40 | 55,051,012 | -0.10(-0.67%) |
Feb 20, 2015 | 14.49 | 14.50 | 14.39 | 14.50 | 50,034,016 | -0.00(-0.03%) |
Feb 19, 2015 | 14.67 | 14.67 | 14.47 | 14.50 | 44,465,872 | -0.17(-1.16%) |
Feb 18, 2015 | 14.77 | 14.77 | 14.61 | 14.67 | 40,196,136 | -0.09(-0.63%) |
Feb 17, 2015 | 14.72 | 14.77 | 14.65 | 14.76 | 45,265,744 | +0.02(+0.14%) |
Feb 13, 2015 | 14.70 | 14.74 | 14.74 | 14.74 | 37,809,764 | +0.02(+0.14%) |
Feb 12, 2015 | 14.64 | 14.73 | 14.56 | 14.72 | 46,701,760 | +0.09(+0.64%) |
Feb 11, 2015 | 14.80 | 14.81 | 14.57 | 14.63 | 74,999,960 | -0.20(-1.32%) |
Feb 10, 2015 | 14.83 | 14.92 | 14.80 | 14.82 | 46,720,948 | +0.09(+0.61%) |
Feb 09, 2015 | 14.76 | 14.85 | 14.71 | 14.73 | 47,274,172 | -0.10(-0.66%) |
Feb 06, 2015 | 14.67 | 14.91 | 14.64 | 14.83 | 65,144,508 | +0.14(+0.96%) |
Feb 05, 2015 | 14.67 | 14.72 | 14.60 | 14.69 | 44,848,780 | +0.06(+0.38%) |
Feb 04, 2015 | 14.60 | 14.78 | 14.56 | 14.64 | 70,164,216 | +0.03(+0.20%) |
Feb 03, 2015 | 14.32 | 14.61 | 14.31 | 14.61 | 97,866,368 | +0.33(+2.32%) |
Feb 02, 2015 | 14.17 | 14.30 | 13.95 | 14.27 | 87,623,128 | +0.27(+1.94%) |
Jan 30, 2015 | 13.94 | 14.22 | 13.92 | 14.00 | 132,316,544 | -0.02(-0.12%) |
Jan 29, 2015 | 13.90 | 14.08 | 13.79 | 14.02 | 73,035,960 | +0.12(+0.86%) |
Jan 28, 2015 | 14.24 | 14.31 | 13.88 | 13.90 | 107,772,504 | -0.06(-0.40%) |
Jan 27, 2015 | 14.07 | 14.09 | 13.96 | 13.96 | 72,361,048 | -0.16(-1.12%) |
Jan 26, 2015 | 14.17 | 14.18 | 14.06 | 14.11 | 67,065,088 | -0.08(-0.57%) |
Jan 23, 2015 | 14.38 | 14.38 | 14.18 | 14.19 | 59,833,060 | -0.18(-1.24%) |
Jan 22, 2015 | 14.39 | 14.43 | 14.16 | 14.37 | 81,706,256 | -0.09(-0.62%) |
Jan 21, 2015 | 14.38 | 14.56 | 14.31 | 14.46 | 81,925,016 | +0.02(+0.15%) |
Jan 20, 2015 | 14.41 | 14.44 | 14.27 | 14.44 | 47,520,216 | +0.06(+0.44%) |
Jan 16, 2015 | 14.10 | 14.40 | 14.10 | 14.38 | 88,225,840 | +0.23(+1.62%) |
Jan 15, 2015 | 14.18 | 14.32 | 14.11 | 14.15 | 60,654,892 | -0.03(-0.21%) |
Jan 14, 2015 | 14.16 | 14.23 | 14.05 | 14.18 | 51,778,988 | -0.07(-0.48%) |
Jan 13, 2015 | 14.34 | 14.43 | 14.15 | 14.24 | 57,035,400 | +0.00(+0.00%) |
Jan 12, 2015 | 14.29 | 14.36 | 14.24 | 14.24 | 47,355,016 | +0.04(+0.27%) |
Jan 09, 2015 | 14.30 | 14.33 | 14.20 | 14.21 | 50,528,916 | -0.04(-0.30%) |
Jan 08, 2015 | 14.14 | 14.28 | 14.10 | 14.25 | 53,574,696 | +0.14(+0.99%) |
Jan 07, 2015 | 14.28 | 14.29 | 13.92 | 14.11 | 74,421,480 | +0.02(+0.12%) |
Jan 06, 2015 | 14.16 | 14.18 | 13.99 | 14.09 | 70,399,280 | +0.02(+0.15%) |
Jan 05, 2015 | 14.21 | 14.23 | 14.06 | 14.07 | 72,546,968 | -0.13(-0.94%) |