Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.25 | 21.61 | 20.75 | 21.38 | 2,577,132 | +0.02(+0.09%) |
Mar 30, 2015 | 21.77 | 22.10 | 21.28 | 21.36 | 3,274,274 | -0.23(-1.04%) |
Mar 27, 2015 | 20.99 | 22.37 | 20.81 | 21.59 | 4,112,618 | +0.66(+3.13%) |
Mar 26, 2015 | 20.81 | 21.36 | 20.58 | 20.93 | 4,047,478 | +0.23(+1.14%) |
Mar 25, 2015 | 20.73 | 21.09 | 20.36 | 20.70 | 5,839,382 | +0.07(+0.34%) |
Mar 24, 2015 | 22.73 | 23.10 | 20.62 | 20.62 | 9,516,630 | -1.87(-8.31%) |
Mar 23, 2015 | 21.05 | 24.27 | 20.99 | 22.50 | 22,726,162 | +1.45(+6.86%) |
Mar 20, 2015 | 19.09 | 21.12 | 18.96 | 21.05 | 12,528,568 | +2.08(+10.96%) |
Mar 19, 2015 | 19.31 | 19.38 | 18.73 | 18.97 | 3,845,696 | -0.41(-2.12%) |
Mar 18, 2015 | 17.89 | 19.64 | 17.41 | 19.38 | 13,528,484 | +2.16(+12.58%) |
Mar 17, 2015 | 17.10 | 17.29 | 16.66 | 17.21 | 2,534,306 | +0.11(+0.67%) |
Mar 16, 2015 | 17.65 | 17.89 | 17.04 | 17.10 | 4,729,990 | -0.88(-4.89%) |
Mar 13, 2015 | 17.57 | 19.18 | 17.39 | 17.98 | 20,249,690 | +1.36(+8.15%) |
Mar 12, 2015 | 16.65 | 16.69 | 16.48 | 16.62 | 3,047,264 | +0.07(+0.45%) |
Mar 11, 2015 | 16.46 | 16.59 | 16.40 | 16.55 | 2,614,818 | +0.04(+0.24%) |
Mar 10, 2015 | 16.48 | 16.62 | 16.23 | 16.51 | 2,695,218 | -0.02(-0.12%) |
Mar 09, 2015 | 16.43 | 16.59 | 16.31 | 16.53 | 3,677,344 | +0.19(+1.13%) |
Mar 06, 2015 | 16.00 | 16.57 | 15.93 | 16.34 | 7,426,820 | +0.45(+2.83%) |
Mar 05, 2015 | 15.65 | 15.96 | 15.25 | 15.89 | 4,456,194 | +0.17(+1.08%) |
Mar 04, 2015 | 15.52 | 15.84 | 15.16 | 15.72 | 3,758,300 | +0.11(+0.67%) |
Mar 03, 2015 | 15.20 | 15.75 | 15.13 | 15.62 | 3,482,558 | +0.40(+2.63%) |
Mar 02, 2015 | 15.45 | 15.80 | 15.19 | 15.22 | 5,886,776 | -0.29(-1.84%) |
Feb 27, 2015 | 17.19 | 17.75 | 15.51 | 15.51 | 21,302,980 | -1.90(-10.94%) |
Feb 26, 2015 | 16.86 | 17.55 | 16.49 | 17.41 | 8,283,986 | +0.58(+3.45%) |
Feb 25, 2015 | 16.45 | 16.85 | 16.32 | 16.83 | 3,781,908 | +0.40(+2.43%) |
Feb 24, 2015 | 17.00 | 17.22 | 16.41 | 16.43 | 3,590,448 | -0.62(-3.64%) |
Feb 23, 2015 | 17.73 | 17.77 | 17.02 | 17.05 | 2,696,778 | -0.65(-3.67%) |
Feb 20, 2015 | 16.91 | 17.75 | 16.91 | 17.70 | 3,201,102 | +0.77(+4.52%) |
Feb 19, 2015 | 16.71 | 17.32 | 16.69 | 16.93 | 2,202,768 | +0.22(+1.35%) |
Feb 18, 2015 | 17.05 | 17.25 | 16.67 | 16.71 | 2,514,638 | -0.59(-3.38%) |
Feb 17, 2015 | 16.48 | 17.45 | 16.25 | 17.30 | 4,636,094 | +0.91(+5.52%) |
Feb 13, 2015 | 16.84 | 16.39 | 16.39 | 16.39 | 4,822,000 | -0.42(-2.50%) |
Feb 12, 2015 | 17.50 | 17.68 | 16.76 | 16.81 | 3,015,388 | -0.60(-3.45%) |
Feb 11, 2015 | 17.24 | 18.32 | 17.10 | 17.41 | 3,128,492 | +0.34(+1.96%) |
Feb 10, 2015 | 17.80 | 17.82 | 16.88 | 17.07 | 3,528,256 | -0.50(-2.84%) |
Feb 09, 2015 | 16.36 | 17.59 | 16.36 | 17.57 | 3,306,148 | +1.21(+7.39%) |
Feb 06, 2015 | 16.46 | 16.70 | 16.23 | 16.36 | 1,734,334 | -0.12(-0.76%) |
Feb 05, 2015 | 16.41 | 16.98 | 16.27 | 16.49 | 3,647,970 | +0.17(+1.07%) |
Feb 04, 2015 | 16.25 | 16.47 | 16.16 | 16.32 | 2,409,066 | +0.02(+0.09%) |
Feb 03, 2015 | 15.99 | 16.57 | 15.89 | 16.30 | 3,098,666 | +0.32(+2.00%) |
Feb 02, 2015 | 15.19 | 15.99 | 15.01 | 15.98 | 3,389,320 | +0.74(+4.86%) |
Jan 30, 2015 | 15.54 | 15.79 | 15.20 | 15.24 | 3,001,212 | -0.38(-2.43%) |
Jan 29, 2015 | 15.38 | 15.65 | 15.25 | 15.62 | 1,890,580 | +0.24(+1.59%) |
Jan 28, 2015 | 15.90 | 15.90 | 15.30 | 15.38 | 2,370,352 | -0.31(-2.01%) |
Jan 27, 2015 | 15.32 | 15.90 | 15.25 | 15.69 | 1,849,842 | +0.16(+1.06%) |
Jan 26, 2015 | 15.48 | 15.72 | 15.14 | 15.53 | 2,303,130 | +0.26(+1.67%) |
Jan 23, 2015 | 15.62 | 16.35 | 15.25 | 15.27 | 5,343,548 | -0.39(-2.52%) |
Jan 22, 2015 | 15.27 | 15.68 | 15.06 | 15.66 | 2,672,354 | +0.53(+3.54%) |
Jan 21, 2015 | 14.84 | 15.35 | 14.79 | 15.13 | 3,965,340 | +0.28(+1.89%) |
Jan 20, 2015 | 15.61 | 15.74 | 14.63 | 14.85 | 4,562,470 | -0.77(-4.93%) |
Jan 16, 2015 | 15.38 | 15.82 | 15.30 | 15.62 | 14,219,674 | +0.23(+1.53%) |
Jan 15, 2015 | 15.62 | 15.90 | 15.38 | 15.38 | 1,529,682 | -0.12(-0.77%) |
Jan 14, 2015 | 15.66 | 15.73 | 15.30 | 15.51 | 2,347,914 | -0.34(-2.15%) |
Jan 13, 2015 | 16.00 | 16.61 | 15.63 | 15.85 | 2,364,896 | -0.52(-3.18%) |
Jan 12, 2015 | 16.52 | 16.83 | 16.25 | 16.36 | 3,212,778 | -0.30(-1.77%) |
Jan 09, 2015 | 17.00 | 17.00 | 15.85 | 16.66 | 5,767,706 | -0.46(-2.72%) |
Jan 08, 2015 | 16.00 | 17.15 | 15.90 | 17.12 | 7,062,348 | +1.27(+7.98%) |
Jan 07, 2015 | 14.94 | 16.12 | 13.80 | 15.86 | 12,824,218 | +0.65(+4.27%) |
Jan 06, 2015 | 16.50 | 16.51 | 14.71 | 15.21 | 13,145,938 | -1.29(-7.82%) |
Jan 05, 2015 | 18.25 | 18.49 | 16.16 | 16.50 | 7,977,850 | -2.29(-12.19%) |