Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.56 | 17.89 | 17.42 | 17.73 | 3,517,265 | -0.07(-0.39%) |
Mar 30, 2015 | 17.70 | 17.92 | 17.66 | 17.80 | 3,928,783 | +0.06(+0.33%) |
Mar 27, 2015 | 17.92 | 18.00 | 17.68 | 17.74 | 4,151,818 | -0.33(-1.85%) |
Mar 26, 2015 | 18.29 | 18.34 | 18.00 | 18.08 | 5,452,870 | +0.28(+1.56%) |
Mar 25, 2015 | 17.67 | 17.99 | 17.49 | 17.80 | 5,706,254 | +0.29(+1.68%) |
Mar 24, 2015 | 17.36 | 17.55 | 17.28 | 17.51 | 3,926,643 | +0.26(+1.51%) |
Mar 23, 2015 | 17.13 | 17.44 | 17.06 | 17.25 | 3,819,639 | +0.16(+0.91%) |
Mar 20, 2015 | 16.93 | 17.16 | 16.82 | 17.09 | 4,067,178 | +0.50(+2.99%) |
Mar 19, 2015 | 17.01 | 17.04 | 16.55 | 16.59 | 6,348,186 | -0.76(-4.36%) |
Mar 18, 2015 | 16.78 | 17.54 | 16.70 | 17.35 | 6,091,517 | +0.35(+2.07%) |
Mar 17, 2015 | 16.50 | 17.06 | 16.37 | 17.00 | 6,953,738 | +0.21(+1.27%) |
Mar 16, 2015 | 16.24 | 16.85 | 16.13 | 16.78 | 5,575,915 | +0.31(+1.89%) |
Mar 13, 2015 | 16.30 | 16.50 | 15.95 | 16.47 | 5,609,346 | -0.07(-0.45%) |
Mar 12, 2015 | 16.72 | 16.77 | 16.40 | 16.55 | 4,420,590 | +0.04(+0.24%) |
Mar 11, 2015 | 16.39 | 16.67 | 16.34 | 16.51 | 4,540,978 | +0.07(+0.45%) |
Mar 10, 2015 | 16.49 | 16.64 | 16.38 | 16.43 | 5,779,243 | -0.27(-1.61%) |
Mar 09, 2015 | 17.06 | 17.37 | 16.67 | 16.70 | 11,175,664 | -0.32(-1.85%) |
Mar 06, 2015 | 17.40 | 17.66 | 16.95 | 17.02 | 6,416,541 | -0.68(-3.85%) |
Mar 05, 2015 | 17.50 | 17.81 | 17.19 | 17.70 | 8,398,528 | +0.72(+4.25%) |
Mar 04, 2015 | 16.90 | 17.09 | 16.52 | 16.98 | 8,618,259 | +0.04(+0.24%) |
Mar 03, 2015 | 16.94 | 17.07 | 16.82 | 16.94 | 4,478,532 | +0.09(+0.51%) |
Mar 02, 2015 | 16.70 | 16.89 | 16.43 | 16.85 | 6,658,197 | +0.15(+0.93%) |
Feb 27, 2015 | 16.94 | 17.10 | 16.66 | 16.70 | 4,609,185 | -0.19(-1.15%) |
Feb 26, 2015 | 16.99 | 17.11 | 16.86 | 16.89 | 4,403,650 | -0.44(-2.54%) |
Feb 25, 2015 | 17.18 | 17.35 | 16.97 | 17.33 | 3,395,762 | +0.10(+0.60%) |
Feb 24, 2015 | 17.18 | 17.37 | 17.04 | 17.23 | 4,135,945 | +0.22(+1.28%) |
Feb 23, 2015 | 16.88 | 17.05 | 16.59 | 17.01 | 6,580,295 | -0.10(-0.57%) |
Feb 20, 2015 | 17.46 | 17.64 | 17.03 | 17.11 | 4,651,829 | -0.33(-1.90%) |
Feb 19, 2015 | 16.98 | 17.47 | 16.91 | 17.44 | 5,956,402 | -0.17(-0.98%) |
Feb 18, 2015 | 17.97 | 18.06 | 17.60 | 17.61 | 4,225,707 | -0.70(-3.85%) |
Feb 17, 2015 | 17.92 | 18.45 | 17.80 | 18.32 | 5,754,695 | +0.20(+1.11%) |
Feb 13, 2015 | 18.21 | 18.12 | 18.12 | 18.12 | 3,147,239 | +0.26(+1.44%) |
Feb 12, 2015 | 18.04 | 18.18 | 17.67 | 17.86 | 4,774,365 | +0.23(+1.33%) |
Feb 11, 2015 | 17.23 | 17.67 | 17.09 | 17.62 | 3,656,431 | +0.03(+0.16%) |
Feb 10, 2015 | 18.04 | 18.06 | 17.17 | 17.60 | 4,770,437 | -0.56(-3.06%) |
Feb 09, 2015 | 18.10 | 18.29 | 18.02 | 18.15 | 6,388,459 | +0.25(+1.41%) |
Feb 06, 2015 | 18.12 | 18.25 | 17.78 | 17.90 | 3,721,234 | -0.04(-0.22%) |
Feb 05, 2015 | 17.50 | 17.98 | 17.35 | 17.94 | 5,189,615 | +0.76(+4.40%) |
Feb 04, 2015 | 17.73 | 17.78 | 17.07 | 17.18 | 10,299,394 | -1.10(-6.02%) |
Feb 03, 2015 | 18.05 | 18.65 | 17.95 | 18.28 | 13,704,473 | +0.56(+3.13%) |
Feb 02, 2015 | 16.97 | 17.74 | 16.90 | 17.73 | 9,851,351 | +1.15(+6.95%) |
Jan 30, 2015 | 15.61 | 16.80 | 15.41 | 16.58 | 6,284,940 | +0.70(+4.40%) |
Jan 29, 2015 | 16.21 | 16.32 | 15.51 | 15.88 | 4,363,911 | -0.29(-1.77%) |
Jan 28, 2015 | 16.75 | 16.76 | 16.12 | 16.16 | 7,374,015 | -0.72(-4.24%) |
Jan 27, 2015 | 16.70 | 16.95 | 16.35 | 16.88 | 6,510,136 | +0.20(+1.20%) |
Jan 26, 2015 | 16.79 | 16.88 | 16.59 | 16.68 | 5,759,862 | -0.08(-0.48%) |
Jan 23, 2015 | 16.63 | 17.10 | 16.59 | 16.76 | 6,755,588 | +0.03(+0.17%) |
Jan 22, 2015 | 16.76 | 16.87 | 16.41 | 16.73 | 7,638,245 | +0.11(+0.65%) |
Jan 21, 2015 | 16.42 | 17.03 | 16.30 | 16.62 | 9,123,101 | +0.43(+2.65%) |
Jan 20, 2015 | 16.42 | 16.45 | 15.98 | 16.19 | 8,714,501 | -0.80(-4.69%) |
Jan 16, 2015 | 15.71 | 17.24 | 15.64 | 16.99 | 12,649,884 | +1.36(+8.68%) |
Jan 15, 2015 | 16.13 | 16.46 | 15.61 | 15.63 | 11,522,353 | -0.06(-0.37%) |
Jan 14, 2015 | 15.09 | 15.72 | 14.97 | 15.69 | 8,527,210 | +0.40(+2.62%) |
Jan 13, 2015 | 15.31 | 15.53 | 15.18 | 15.29 | 10,133,615 | +0.07(+0.49%) |
Jan 12, 2015 | 15.59 | 15.79 | 15.12 | 15.21 | 8,041,280 | -0.79(-4.94%) |
Jan 09, 2015 | 16.10 | 16.20 | 15.87 | 16.00 | 8,248,536 | +0.00(+0.00%) |
Jan 08, 2015 | 15.83 | 16.17 | 15.73 | 16.00 | 9,620,911 | +0.41(+2.65%) |
Jan 07, 2015 | 16.08 | 16.25 | 15.57 | 15.59 | 9,051,073 | -0.31(-1.95%) |
Jan 06, 2015 | 16.24 | 16.55 | 15.89 | 15.90 | 9,806,427 | -0.56(-3.41%) |
Jan 05, 2015 | 17.17 | 17.21 | 16.15 | 16.46 | 9,605,400 | -1.20(-6.81%) |