Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.57 | 17.90 | 17.43 | 17.74 | 3,515,549 | -0.07(-0.39%) |
Mar 30, 2015 | 17.70 | 17.93 | 17.66 | 17.81 | 3,926,867 | +0.06(+0.33%) |
Mar 27, 2015 | 17.93 | 18.01 | 17.69 | 17.75 | 4,149,793 | -0.34(-1.85%) |
Mar 26, 2015 | 18.29 | 18.35 | 18.01 | 18.09 | 5,450,210 | +0.28(+1.56%) |
Mar 25, 2015 | 17.68 | 18.00 | 17.50 | 17.81 | 5,703,471 | +0.29(+1.68%) |
Mar 24, 2015 | 17.36 | 17.56 | 17.29 | 17.51 | 3,924,727 | +0.26(+1.51%) |
Mar 23, 2015 | 17.14 | 17.45 | 17.07 | 17.25 | 3,817,776 | +0.16(+0.91%) |
Mar 20, 2015 | 16.94 | 17.17 | 16.83 | 17.10 | 4,065,194 | +0.50(+2.99%) |
Mar 19, 2015 | 17.02 | 17.05 | 16.56 | 16.60 | 6,345,089 | -0.76(-4.36%) |
Mar 18, 2015 | 16.79 | 17.55 | 16.71 | 17.36 | 6,088,546 | +0.35(+2.07%) |
Mar 17, 2015 | 16.51 | 17.06 | 16.38 | 17.01 | 6,950,347 | +0.21(+1.27%) |
Mar 16, 2015 | 16.24 | 16.86 | 16.14 | 16.79 | 5,573,195 | +0.31(+1.89%) |
Mar 13, 2015 | 16.31 | 16.50 | 15.96 | 16.48 | 5,606,610 | -0.08(-0.45%) |
Mar 12, 2015 | 16.73 | 16.77 | 16.41 | 16.56 | 4,418,433 | +0.04(+0.24%) |
Mar 11, 2015 | 16.40 | 16.68 | 16.35 | 16.51 | 4,538,763 | +0.07(+0.45%) |
Mar 10, 2015 | 16.50 | 16.65 | 16.38 | 16.44 | 5,776,425 | -0.27(-1.61%) |
Mar 09, 2015 | 17.07 | 17.38 | 16.68 | 16.71 | 11,170,215 | -0.32(-1.85%) |
Mar 06, 2015 | 17.41 | 17.67 | 16.96 | 17.02 | 6,413,412 | -0.68(-3.85%) |
Mar 05, 2015 | 17.51 | 17.82 | 17.20 | 17.71 | 8,394,433 | +0.72(+4.25%) |
Mar 04, 2015 | 16.91 | 17.09 | 16.53 | 16.98 | 8,614,057 | +0.04(+0.24%) |
Mar 03, 2015 | 16.95 | 17.08 | 16.83 | 16.94 | 4,476,348 | +0.09(+0.51%) |
Mar 02, 2015 | 16.70 | 16.90 | 16.43 | 16.86 | 6,654,950 | +0.15(+0.93%) |
Feb 27, 2015 | 16.94 | 17.11 | 16.67 | 16.70 | 4,606,937 | -0.19(-1.15%) |
Feb 26, 2015 | 17.00 | 17.12 | 16.87 | 16.90 | 4,401,503 | -0.44(-2.54%) |
Feb 25, 2015 | 17.19 | 17.36 | 16.98 | 17.34 | 3,394,106 | +0.10(+0.60%) |
Feb 24, 2015 | 17.19 | 17.38 | 17.05 | 17.24 | 4,133,928 | +0.22(+1.28%) |
Feb 23, 2015 | 16.89 | 17.05 | 16.60 | 17.02 | 6,577,086 | -0.10(-0.57%) |
Feb 20, 2015 | 17.47 | 17.65 | 17.04 | 17.12 | 4,649,561 | -0.33(-1.90%) |
Feb 19, 2015 | 16.99 | 17.48 | 16.92 | 17.45 | 5,953,498 | -0.17(-0.98%) |
Feb 18, 2015 | 17.98 | 18.07 | 17.61 | 17.62 | 4,223,647 | -0.70(-3.85%) |
Feb 17, 2015 | 17.92 | 18.46 | 17.81 | 18.33 | 5,751,889 | +0.20(+1.11%) |
Feb 13, 2015 | 18.22 | 18.13 | 18.13 | 18.13 | 3,145,704 | +0.26(+1.44%) |
Feb 12, 2015 | 18.04 | 18.19 | 17.68 | 17.87 | 4,772,037 | +0.23(+1.33%) |
Feb 11, 2015 | 17.24 | 17.68 | 17.10 | 17.63 | 3,654,648 | +0.03(+0.16%) |
Feb 10, 2015 | 18.05 | 18.07 | 17.17 | 17.60 | 4,768,110 | -0.56(-3.06%) |
Feb 09, 2015 | 18.11 | 18.30 | 18.03 | 18.16 | 6,385,344 | +0.25(+1.41%) |
Feb 06, 2015 | 18.13 | 18.26 | 17.79 | 17.91 | 3,719,419 | -0.04(-0.22%) |
Feb 05, 2015 | 17.51 | 17.99 | 17.36 | 17.95 | 5,187,085 | +0.76(+4.40%) |
Feb 04, 2015 | 17.74 | 17.79 | 17.08 | 17.19 | 10,294,372 | -1.10(-6.01%) |
Feb 03, 2015 | 18.06 | 18.66 | 17.96 | 18.29 | 13,697,790 | +0.56(+3.13%) |
Feb 02, 2015 | 16.98 | 17.75 | 16.91 | 17.74 | 9,846,548 | +1.15(+6.95%) |
Jan 30, 2015 | 15.62 | 16.81 | 15.42 | 16.58 | 6,281,876 | +0.70(+4.40%) |
Jan 29, 2015 | 16.22 | 16.33 | 15.52 | 15.88 | 4,361,783 | -0.29(-1.77%) |
Jan 28, 2015 | 16.76 | 16.77 | 16.13 | 16.17 | 7,370,419 | -0.72(-4.24%) |
Jan 27, 2015 | 16.70 | 16.96 | 16.35 | 16.89 | 6,506,961 | +0.20(+1.20%) |
Jan 26, 2015 | 16.80 | 16.89 | 16.60 | 16.69 | 5,757,053 | -0.08(-0.48%) |
Jan 23, 2015 | 16.64 | 17.11 | 16.60 | 16.77 | 6,752,293 | +0.03(+0.17%) |
Jan 22, 2015 | 16.77 | 16.88 | 16.42 | 16.74 | 7,634,520 | +0.11(+0.65%) |
Jan 21, 2015 | 16.42 | 17.04 | 16.31 | 16.63 | 9,118,652 | +0.43(+2.65%) |
Jan 20, 2015 | 16.43 | 16.46 | 15.99 | 16.20 | 8,710,251 | -0.80(-4.69%) |
Jan 16, 2015 | 15.71 | 17.25 | 15.65 | 17.00 | 12,643,715 | +1.36(+8.68%) |
Jan 15, 2015 | 16.14 | 16.47 | 15.62 | 15.64 | 11,516,734 | -0.06(-0.37%) |
Jan 14, 2015 | 15.10 | 15.73 | 14.97 | 15.70 | 8,523,052 | +0.40(+2.62%) |
Jan 13, 2015 | 15.32 | 15.54 | 15.19 | 15.29 | 10,128,673 | +0.07(+0.49%) |
Jan 12, 2015 | 15.60 | 15.80 | 15.13 | 15.22 | 8,037,359 | -0.79(-4.94%) |
Jan 09, 2015 | 16.11 | 16.21 | 15.88 | 16.01 | 8,244,514 | +0.00(+0.00%) |
Jan 08, 2015 | 15.84 | 16.18 | 15.74 | 16.01 | 9,616,220 | +0.41(+2.65%) |
Jan 07, 2015 | 16.09 | 16.26 | 15.58 | 15.60 | 9,046,660 | -0.31(-1.95%) |
Jan 06, 2015 | 16.25 | 16.55 | 15.89 | 15.91 | 9,801,645 | -0.56(-3.41%) |
Jan 05, 2015 | 17.17 | 17.21 | 16.16 | 16.47 | 9,600,716 | -1.20(-6.81%) |