Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.46 | 21.56 | 21.33 | 21.45 | 1,458,637 | -0.10(-0.47%) |
Mar 30, 2015 | 21.16 | 21.59 | 21.12 | 21.56 | 1,739,091 | +0.54(+2.58%) |
Mar 27, 2015 | 21.07 | 21.20 | 20.89 | 21.01 | 1,957,818 | +0.03(+0.13%) |
Mar 26, 2015 | 20.78 | 21.11 | 20.56 | 20.99 | 2,647,701 | +0.09(+0.44%) |
Mar 25, 2015 | 21.68 | 21.73 | 20.88 | 20.90 | 1,908,973 | -0.72(-3.35%) |
Mar 24, 2015 | 21.55 | 21.74 | 21.41 | 21.62 | 2,018,055 | +0.15(+0.68%) |
Mar 23, 2015 | 21.65 | 21.82 | 21.40 | 21.47 | 2,201,339 | -0.23(-1.06%) |
Mar 20, 2015 | 21.50 | 21.75 | 21.34 | 21.70 | 2,974,639 | +0.28(+1.28%) |
Mar 19, 2015 | 20.33 | 21.54 | 19.87 | 21.43 | 8,244,937 | +0.64(+3.09%) |
Mar 18, 2015 | 20.69 | 20.89 | 20.45 | 20.79 | 3,262,863 | +0.01(+0.04%) |
Mar 17, 2015 | 20.27 | 20.82 | 20.21 | 20.78 | 2,945,113 | +0.39(+1.89%) |
Mar 16, 2015 | 20.40 | 20.45 | 20.18 | 20.39 | 1,891,346 | +0.45(+2.26%) |
Mar 13, 2015 | 19.91 | 20.00 | 19.63 | 19.94 | 1,190,402 | +0.04(+0.18%) |
Mar 12, 2015 | 19.76 | 19.97 | 19.74 | 19.90 | 970,156 | +0.18(+0.93%) |
Mar 11, 2015 | 19.56 | 19.75 | 19.38 | 19.72 | 1,335,263 | +0.19(+0.99%) |
Mar 10, 2015 | 19.73 | 19.83 | 19.53 | 19.53 | 1,049,821 | -0.45(-2.25%) |
Mar 09, 2015 | 19.99 | 20.09 | 19.87 | 19.98 | 898,030 | +0.03(+0.14%) |
Mar 06, 2015 | 19.96 | 20.09 | 19.76 | 19.95 | 1,266,506 | -0.15(-0.73%) |
Mar 05, 2015 | 20.28 | 20.30 | 20.00 | 20.10 | 1,046,999 | -0.17(-0.86%) |
Mar 04, 2015 | 20.04 | 20.27 | 19.94 | 20.27 | 1,399,474 | +0.08(+0.41%) |
Mar 03, 2015 | 20.43 | 20.53 | 20.16 | 20.19 | 1,323,641 | -0.28(-1.35%) |
Mar 02, 2015 | 20.16 | 20.58 | 20.13 | 20.46 | 2,072,389 | +0.30(+1.50%) |
Feb 27, 2015 | 20.28 | 20.30 | 20.09 | 20.16 | 1,505,801 | -0.14(-0.68%) |
Feb 26, 2015 | 20.38 | 20.46 | 20.19 | 20.30 | 1,077,763 | -0.08(-0.41%) |
Feb 25, 2015 | 20.65 | 20.72 | 20.34 | 20.38 | 1,220,819 | -0.35(-1.68%) |
Feb 24, 2015 | 20.45 | 20.76 | 20.39 | 20.73 | 1,107,358 | +0.26(+1.26%) |
Feb 23, 2015 | 20.45 | 20.47 | 20.18 | 20.47 | 1,353,352 | -0.07(-0.36%) |
Feb 20, 2015 | 20.35 | 20.56 | 20.22 | 20.55 | 920,512 | +0.16(+0.77%) |
Feb 19, 2015 | 20.35 | 20.50 | 20.26 | 20.39 | 1,119,470 | -0.05(-0.27%) |
Feb 18, 2015 | 20.33 | 20.59 | 20.27 | 20.45 | 1,640,223 | +0.05(+0.23%) |
Feb 17, 2015 | 20.39 | 20.54 | 20.25 | 20.40 | 1,865,420 | -0.04(-0.18%) |
Feb 13, 2015 | 20.21 | 20.44 | 20.44 | 20.44 | 2,037,787 | +0.25(+1.23%) |
Feb 12, 2015 | 20.00 | 20.22 | 19.91 | 20.19 | 1,790,832 | +0.29(+1.48%) |
Feb 11, 2015 | 19.76 | 20.04 | 19.64 | 19.89 | 1,944,673 | +0.18(+0.93%) |
Feb 10, 2015 | 19.66 | 19.73 | 19.46 | 19.71 | 1,253,888 | +0.25(+1.27%) |
Feb 09, 2015 | 19.25 | 19.57 | 19.11 | 19.46 | 1,184,545 | +0.05(+0.24%) |
Feb 06, 2015 | 19.43 | 19.58 | 19.33 | 19.42 | 1,179,924 | -0.01(-0.05%) |
Feb 05, 2015 | 19.24 | 19.46 | 19.14 | 19.43 | 1,203,410 | +0.25(+1.29%) |
Feb 04, 2015 | 19.22 | 19.38 | 19.15 | 19.18 | 1,466,145 | -0.16(-0.85%) |
Feb 03, 2015 | 18.98 | 19.35 | 18.93 | 19.35 | 1,936,839 | +0.45(+2.37%) |
Feb 02, 2015 | 18.94 | 19.03 | 18.62 | 18.90 | 2,117,584 | +0.05(+0.29%) |
Jan 30, 2015 | 19.00 | 19.01 | 18.72 | 18.84 | 1,698,679 | -0.31(-1.62%) |
Jan 29, 2015 | 18.66 | 19.22 | 18.56 | 19.15 | 3,221,197 | +0.59(+3.15%) |
Jan 28, 2015 | 18.95 | 19.00 | 18.52 | 18.57 | 1,623,557 | -0.15(-0.78%) |
Jan 27, 2015 | 18.77 | 18.94 | 18.50 | 18.71 | 2,605,859 | -0.39(-2.06%) |
Jan 26, 2015 | 18.95 | 19.17 | 18.76 | 19.11 | 1,634,162 | +0.10(+0.53%) |
Jan 23, 2015 | 19.09 | 19.29 | 18.96 | 19.01 | 1,875,274 | -0.08(-0.43%) |
Jan 22, 2015 | 18.82 | 19.10 | 18.54 | 19.09 | 2,413,623 | +0.27(+1.41%) |
Jan 21, 2015 | 18.78 | 18.98 | 18.59 | 18.82 | 2,056,345 | -0.05(-0.24%) |
Jan 20, 2015 | 19.27 | 19.27 | 18.70 | 18.87 | 2,106,250 | -0.39(-2.04%) |
Jan 16, 2015 | 18.83 | 19.27 | 18.77 | 19.26 | 1,947,518 | +0.41(+2.18%) |
Jan 15, 2015 | 19.39 | 19.46 | 18.82 | 18.85 | 2,181,434 | -0.47(-2.41%) |
Jan 14, 2015 | 19.29 | 19.45 | 18.96 | 19.32 | 2,910,940 | -0.23(-1.17%) |
Jan 13, 2015 | 19.81 | 20.03 | 19.31 | 19.55 | 1,985,478 | -0.09(-0.47%) |
Jan 12, 2015 | 19.84 | 19.89 | 19.45 | 19.64 | 2,021,386 | -0.25(-1.24%) |
Jan 09, 2015 | 20.08 | 20.08 | 19.80 | 19.89 | 2,125,388 | -0.21(-1.05%) |
Jan 08, 2015 | 19.80 | 20.11 | 19.75 | 20.10 | 3,827,659 | +0.51(+2.61%) |
Jan 07, 2015 | 19.35 | 19.58 | 19.21 | 19.58 | 2,205,781 | +0.37(+1.90%) |
Jan 06, 2015 | 19.47 | 19.48 | 18.96 | 19.22 | 4,271,745 | -0.23(-1.18%) |
Jan 05, 2015 | 19.57 | 19.59 | 19.35 | 19.45 | 2,788,588 | -0.32(-1.62%) |