Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.37 | 19.40 | 19.11 | 19.25 | 4,225,313 | -0.11(-0.57%) |
Mar 30, 2015 | 19.30 | 19.54 | 19.16 | 19.36 | 4,945,749 | +0.08(+0.41%) |
Mar 27, 2015 | 18.67 | 19.33 | 18.67 | 19.28 | 5,960,583 | +0.76(+4.10%) |
Mar 26, 2015 | 18.51 | 18.68 | 17.96 | 18.52 | 8,224,543 | -0.26(-1.38%) |
Mar 25, 2015 | 19.46 | 19.54 | 18.79 | 18.78 | 7,537,892 | -0.80(-4.09%) |
Mar 24, 2015 | 19.40 | 19.59 | 19.17 | 19.58 | 5,139,249 | +0.14(+0.72%) |
Mar 23, 2015 | 19.50 | 19.60 | 19.35 | 19.44 | 5,785,148 | -0.04(-0.21%) |
Mar 20, 2015 | 19.31 | 19.50 | 19.20 | 19.48 | 7,974,553 | +0.11(+0.57%) |
Mar 19, 2015 | 19.50 | 19.59 | 19.16 | 19.37 | 4,848,805 | +0.13(+0.68%) |
Mar 18, 2015 | 19.21 | 19.44 | 19.00 | 19.24 | 7,365,618 | +0.08(+0.42%) |
Mar 17, 2015 | 18.85 | 19.28 | 18.76 | 19.16 | 8,136,990 | +0.46(+2.46%) |
Mar 16, 2015 | 18.50 | 18.86 | 18.50 | 18.70 | 7,992,928 | +0.58(+3.20%) |
Mar 13, 2015 | 18.16 | 18.37 | 17.80 | 18.12 | 6,758,866 | +0.02(+0.11%) |
Mar 12, 2015 | 17.35 | 18.14 | 17.26 | 18.10 | 9,422,042 | +0.96(+5.60%) |
Mar 11, 2015 | 17.00 | 17.19 | 16.81 | 17.14 | 4,386,836 | +0.16(+0.97%) |
Mar 10, 2015 | 17.12 | 17.24 | 16.64 | 16.98 | 8,751,389 | -0.21(-1.25%) |
Mar 09, 2015 | 17.24 | 17.43 | 17.05 | 17.19 | 5,108,393 | +0.01(+0.06%) |
Mar 06, 2015 | 17.38 | 17.53 | 17.12 | 17.18 | 4,647,814 | -0.30(-1.72%) |
Mar 05, 2015 | 17.91 | 17.91 | 17.43 | 17.48 | 6,081,625 | -0.46(-2.56%) |
Mar 04, 2015 | 17.74 | 17.98 | 17.60 | 17.94 | 6,136,954 | +0.06(+0.34%) |
Mar 03, 2015 | 17.46 | 17.91 | 17.44 | 17.88 | 6,691,459 | +0.31(+1.76%) |
Mar 02, 2015 | 17.25 | 17.75 | 17.21 | 17.57 | 5,304,063 | +0.38(+2.21%) |
Feb 27, 2015 | 17.32 | 17.48 | 17.18 | 17.19 | 6,721,112 | -0.16(-0.92%) |
Feb 26, 2015 | 17.80 | 17.85 | 17.23 | 17.35 | 6,376,523 | -0.18(-1.03%) |
Feb 25, 2015 | 18.00 | 18.20 | 17.45 | 17.53 | 12,727,472 | -0.54(-2.99%) |
Feb 24, 2015 | 17.75 | 18.10 | 17.60 | 18.07 | 6,770,033 | +0.29(+1.63%) |
Feb 23, 2015 | 17.53 | 17.92 | 17.37 | 17.78 | 11,901,550 | +0.29(+1.66%) |
Feb 20, 2015 | 17.07 | 17.49 | 16.86 | 17.49 | 6,421,934 | +0.47(+2.76%) |
Feb 19, 2015 | 17.21 | 17.58 | 16.91 | 17.02 | 8,116,821 | +0.19(+1.13%) |
Feb 18, 2015 | 16.95 | 16.97 | 16.41 | 16.83 | 6,782,853 | +0.01(+0.06%) |
Feb 17, 2015 | 16.95 | 17.13 | 16.72 | 16.82 | 6,944,812 | -0.01(-0.06%) |
Feb 13, 2015 | 16.67 | 16.83 | 16.83 | 16.83 | 5,092,600 | +0.09(+0.54%) |
Feb 12, 2015 | 16.44 | 16.75 | 16.21 | 16.74 | 5,174,808 | +0.18(+1.12%) |
Feb 11, 2015 | 16.87 | 16.94 | 16.38 | 16.55 | 4,705,688 | -0.16(-0.99%) |
Feb 10, 2015 | 16.56 | 16.80 | 16.44 | 16.72 | 5,672,877 | +0.34(+2.08%) |
Feb 09, 2015 | 16.67 | 16.85 | 16.16 | 16.38 | 7,202,741 | -0.62(-3.65%) |
Feb 06, 2015 | 16.82 | 17.20 | 16.57 | 17.00 | 7,256,652 | +0.12(+0.71%) |
Feb 05, 2015 | 16.76 | 16.90 | 16.44 | 16.88 | 5,558,377 | +0.15(+0.90%) |
Feb 04, 2015 | 16.25 | 16.86 | 16.25 | 16.73 | 5,963,645 | +0.55(+3.37%) |
Feb 03, 2015 | 16.36 | 16.53 | 16.01 | 16.18 | 8,707,123 | -0.46(-2.73%) |
Feb 02, 2015 | 16.64 | 16.75 | 16.09 | 16.64 | 7,961,775 | -0.15(-0.89%) |
Jan 30, 2015 | 16.90 | 17.19 | 16.61 | 16.79 | 10,342,920 | -0.37(-2.13%) |
Jan 29, 2015 | 16.01 | 17.25 | 15.25 | 17.16 | 21,380,600 | +1.39(+8.78%) |
Jan 28, 2015 | 16.45 | 16.52 | 15.69 | 15.77 | 9,194,887 | -0.48(-2.95%) |
Jan 27, 2015 | 16.18 | 16.54 | 16.05 | 16.25 | 6,065,111 | -0.15(-0.91%) |
Jan 26, 2015 | 16.49 | 16.68 | 16.13 | 16.40 | 10,422,115 | -0.15(-0.91%) |
Jan 23, 2015 | 16.41 | 16.57 | 16.11 | 16.55 | 8,266,120 | +0.07(+0.42%) |
Jan 22, 2015 | 15.56 | 16.49 | 15.52 | 16.48 | 12,957,694 | +1.20(+7.85%) |
Jan 21, 2015 | 15.15 | 15.40 | 14.94 | 15.28 | 5,685,396 | +0.06(+0.39%) |
Jan 20, 2015 | 15.08 | 15.32 | 14.88 | 15.22 | 5,975,524 | +0.37(+2.49%) |
Jan 16, 2015 | 14.70 | 14.87 | 14.55 | 14.85 | 4,205,558 | +0.10(+0.68%) |
Jan 15, 2015 | 14.63 | 14.94 | 14.58 | 14.75 | 5,578,375 | +0.09(+0.58%) |
Jan 14, 2015 | 14.42 | 14.85 | 14.26 | 14.66 | 5,974,319 | -0.15(-0.98%) |
Jan 13, 2015 | 14.74 | 15.13 | 14.54 | 14.81 | 6,413,856 | +0.26(+1.79%) |
Jan 12, 2015 | 14.26 | 14.70 | 14.13 | 14.55 | 7,366,177 | +0.17(+1.18%) |
Jan 09, 2015 | 14.91 | 14.99 | 14.27 | 14.38 | 8,870,841 | -0.50(-3.36%) |
Jan 08, 2015 | 15.08 | 15.18 | 14.73 | 14.88 | 13,753,583 | -0.22(-1.46%) |
Jan 07, 2015 | 15.14 | 15.29 | 14.91 | 15.10 | 7,668,479 | +0.13(+0.87%) |
Jan 06, 2015 | 15.34 | 15.43 | 14.67 | 14.97 | 9,790,163 | -0.25(-1.64%) |
Jan 05, 2015 | 15.85 | 15.85 | 15.15 | 15.22 | 11,419,481 | -0.57(-3.61%) |