Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.66 | 19.97 | 19.66 | 19.69 | 603,905 | -0.03(-0.15%) |
Mar 30, 2015 | 19.88 | 19.97 | 19.62 | 19.72 | 1,263,878 | +0.05(+0.24%) |
Mar 27, 2015 | 19.78 | 19.83 | 19.57 | 19.67 | 349,082 | -0.04(-0.22%) |
Mar 26, 2015 | 19.85 | 20.00 | 19.67 | 19.72 | 425,497 | -0.18(-0.91%) |
Mar 25, 2015 | 20.14 | 20.14 | 19.79 | 19.90 | 533,424 | -0.19(-0.93%) |
Mar 24, 2015 | 20.30 | 20.34 | 19.84 | 20.08 | 348,383 | -0.13(-0.62%) |
Mar 23, 2015 | 20.27 | 20.45 | 20.21 | 20.21 | 463,262 | -0.12(-0.58%) |
Mar 20, 2015 | 20.00 | 20.43 | 19.94 | 20.33 | 843,980 | +0.49(+2.47%) |
Mar 19, 2015 | 20.03 | 20.11 | 19.79 | 19.84 | 262,264 | -0.12(-0.61%) |
Mar 18, 2015 | 19.80 | 20.17 | 19.75 | 19.96 | 533,810 | +0.15(+0.74%) |
Mar 17, 2015 | 19.78 | 19.89 | 19.43 | 19.81 | 1,116,819 | -0.07(-0.35%) |
Mar 16, 2015 | 19.81 | 20.09 | 19.71 | 19.88 | 666,827 | +0.23(+1.15%) |
Mar 13, 2015 | 20.05 | 20.05 | 19.66 | 19.66 | 1,092,396 | -0.37(-1.84%) |
Mar 12, 2015 | 19.88 | 20.40 | 19.79 | 20.02 | 1,506,056 | +0.31(+1.56%) |
Mar 11, 2015 | 19.63 | 19.79 | 19.51 | 19.72 | 796,132 | +0.08(+0.40%) |
Mar 10, 2015 | 19.68 | 20.00 | 19.52 | 19.64 | 716,111 | -0.24(-1.20%) |
Mar 09, 2015 | 20.05 | 20.23 | 19.68 | 19.88 | 990,157 | -0.14(-0.69%) |
Mar 06, 2015 | 20.24 | 20.54 | 19.96 | 20.01 | 494,112 | -0.26(-1.30%) |
Mar 05, 2015 | 19.94 | 20.54 | 19.87 | 20.28 | 1,042,212 | +0.34(+1.69%) |
Mar 04, 2015 | 19.54 | 20.10 | 20.84 | 19.94 | 2,215,103 | -0.90(-4.32%) |
Mar 03, 2015 | 20.77 | 20.98 | 20.73 | 20.84 | 1,081,316 | +0.10(+0.46%) |
Mar 02, 2015 | 20.89 | 20.92 | 20.30 | 20.75 | 786,927 | -0.26(-1.24%) |
Feb 27, 2015 | 21.44 | 21.44 | 20.91 | 21.01 | 691,532 | -0.47(-2.20%) |
Feb 26, 2015 | 20.86 | 21.61 | 20.76 | 21.48 | 859,423 | +0.68(+3.29%) |
Feb 25, 2015 | 20.15 | 20.94 | 20.03 | 20.79 | 645,651 | +0.71(+3.54%) |
Feb 24, 2015 | 20.25 | 20.53 | 20.04 | 20.08 | 710,646 | -0.27(-1.32%) |
Feb 23, 2015 | 20.55 | 20.62 | 20.30 | 20.35 | 438,872 | -0.26(-1.24%) |
Feb 20, 2015 | 20.53 | 20.74 | 20.40 | 20.61 | 585,950 | +0.08(+0.38%) |
Feb 19, 2015 | 20.08 | 20.59 | 20.08 | 20.53 | 430,442 | +0.42(+2.07%) |
Feb 18, 2015 | 19.88 | 20.19 | 19.87 | 20.11 | 522,471 | +0.13(+0.63%) |
Feb 17, 2015 | 19.92 | 20.23 | 19.76 | 19.99 | 376,723 | -0.00(-0.02%) |
Feb 13, 2015 | 20.07 | 19.99 | 19.99 | 19.99 | 510,939 | -0.03(-0.17%) |
Feb 12, 2015 | 19.36 | 20.09 | 19.27 | 20.03 | 1,476,593 | +0.72(+3.75%) |
Feb 11, 2015 | 20.21 | 20.21 | 19.20 | 19.30 | 1,062,938 | -0.87(-4.29%) |
Feb 10, 2015 | 19.95 | 20.28 | 19.81 | 20.17 | 515,196 | +0.34(+1.71%) |
Feb 09, 2015 | 19.92 | 20.00 | 19.63 | 19.83 | 328,502 | -0.25(-1.23%) |
Feb 06, 2015 | 20.15 | 20.48 | 20.02 | 20.08 | 260,909 | -0.04(-0.19%) |
Feb 05, 2015 | 19.78 | 20.23 | 19.67 | 20.12 | 317,552 | +0.35(+1.76%) |
Feb 04, 2015 | 19.36 | 20.21 | 19.36 | 19.77 | 758,573 | -0.40(-1.97%) |
Feb 03, 2015 | 20.34 | 20.83 | 19.94 | 20.17 | 1,622,958 | -0.83(-3.93%) |
Feb 02, 2015 | 20.42 | 21.05 | 20.29 | 20.99 | 512,674 | +0.76(+3.75%) |
Jan 30, 2015 | 20.22 | 20.60 | 20.22 | 20.23 | 733,853 | -0.17(-0.82%) |
Jan 29, 2015 | 20.36 | 20.53 | 20.09 | 20.40 | 387,652 | +0.00(+0.02%) |
Jan 28, 2015 | 21.07 | 21.08 | 20.28 | 20.40 | 302,894 | -0.49(-2.37%) |
Jan 27, 2015 | 20.69 | 21.11 | 20.69 | 20.89 | 288,573 | -0.11(-0.52%) |
Jan 26, 2015 | 20.45 | 21.32 | 20.32 | 21.00 | 527,365 | +0.52(+2.56%) |
Jan 23, 2015 | 20.43 | 20.62 | 20.37 | 20.48 | 231,842 | +0.00(+0.02%) |
Jan 22, 2015 | 19.96 | 20.74 | 19.78 | 20.47 | 563,832 | +0.57(+2.89%) |
Jan 21, 2015 | 19.96 | 20.29 | 19.66 | 19.90 | 314,589 | -0.13(-0.67%) |
Jan 20, 2015 | 19.92 | 20.16 | 19.65 | 20.03 | 347,172 | +0.19(+0.95%) |
Jan 16, 2015 | 19.40 | 19.88 | 19.19 | 19.84 | 449,908 | +0.36(+1.85%) |
Jan 15, 2015 | 19.98 | 20.26 | 19.36 | 19.48 | 682,695 | -0.48(-2.41%) |
Jan 14, 2015 | 20.14 | 20.15 | 19.59 | 19.97 | 725,782 | -0.37(-1.81%) |
Jan 13, 2015 | 20.35 | 20.62 | 20.18 | 20.33 | 731,222 | +0.23(+1.17%) |
Jan 12, 2015 | 20.23 | 20.27 | 19.89 | 20.10 | 299,812 | -0.08(-0.42%) |
Jan 09, 2015 | 20.41 | 20.53 | 20.07 | 20.18 | 345,483 | -0.23(-1.11%) |
Jan 08, 2015 | 20.40 | 20.71 | 20.39 | 20.41 | 357,790 | -0.13(-0.63%) |
Jan 07, 2015 | 20.23 | 20.63 | 20.17 | 20.54 | 482,112 | +0.31(+1.53%) |
Jan 06, 2015 | 20.62 | 20.70 | 20.02 | 20.23 | 705,173 | -0.39(-1.91%) |
Jan 05, 2015 | 21.04 | 21.13 | 20.35 | 20.62 | 604,620 | -0.59(-2.77%) |