Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.82 | 17.82 | 17.42 | 17.47 | 10,470,832 | -0.43(-2.41%) |
Mar 30, 2015 | 17.64 | 17.95 | 17.64 | 17.91 | 8,614,157 | +0.39(+2.20%) |
Mar 27, 2015 | 17.35 | 17.54 | 17.27 | 17.52 | 6,285,998 | +0.21(+1.20%) |
Mar 26, 2015 | 17.42 | 17.43 | 17.14 | 17.31 | 15,600,769 | -0.18(-1.06%) |
Mar 25, 2015 | 18.07 | 18.16 | 17.48 | 17.50 | 12,117,017 | -0.54(-2.99%) |
Mar 24, 2015 | 18.11 | 18.19 | 18.03 | 18.04 | 7,938,135 | -0.05(-0.26%) |
Mar 23, 2015 | 18.01 | 18.21 | 18.00 | 18.08 | 7,697,111 | +0.06(+0.34%) |
Mar 20, 2015 | 17.87 | 18.18 | 17.85 | 18.02 | 16,614,531 | +0.20(+1.12%) |
Mar 19, 2015 | 18.20 | 18.26 | 17.77 | 17.82 | 10,761,250 | -0.49(-2.65%) |
Mar 18, 2015 | 17.91 | 18.38 | 17.82 | 18.31 | 8,918,184 | +0.30(+1.67%) |
Mar 17, 2015 | 18.24 | 18.27 | 18.01 | 18.01 | 9,316,093 | -0.26(-1.43%) |
Mar 16, 2015 | 17.85 | 18.28 | 17.83 | 18.27 | 9,677,404 | +0.55(+3.09%) |
Mar 13, 2015 | 17.69 | 17.81 | 17.44 | 17.72 | 10,083,544 | -0.10(-0.56%) |
Mar 12, 2015 | 17.53 | 17.85 | 17.37 | 17.82 | 13,438,756 | +0.33(+1.89%) |
Mar 11, 2015 | 17.90 | 17.90 | 17.46 | 17.49 | 14,066,528 | -0.27(-1.52%) |
Mar 10, 2015 | 18.17 | 18.17 | 17.75 | 17.76 | 14,542,434 | -0.55(-2.99%) |
Mar 09, 2015 | 18.52 | 18.60 | 18.21 | 18.31 | 12,520,000 | -0.21(-1.12%) |
Mar 06, 2015 | 18.90 | 18.97 | 18.48 | 18.51 | 8,061,693 | -0.45(-2.40%) |
Mar 05, 2015 | 19.03 | 19.15 | 18.92 | 18.97 | 6,240,479 | -0.10(-0.52%) |
Mar 04, 2015 | 18.88 | 19.18 | 18.70 | 19.07 | 9,233,112 | +0.11(+0.59%) |
Mar 03, 2015 | 18.93 | 19.16 | 18.91 | 18.96 | 9,470,346 | -0.02(-0.10%) |
Mar 02, 2015 | 18.74 | 18.99 | 18.68 | 18.98 | 8,958,165 | +0.18(+0.94%) |
Feb 27, 2015 | 18.88 | 19.01 | 18.75 | 18.80 | 9,941,972 | -0.05(-0.29%) |
Feb 26, 2015 | 18.95 | 19.10 | 18.81 | 18.85 | 8,422,983 | -0.10(-0.53%) |
Feb 25, 2015 | 18.94 | 19.05 | 18.82 | 18.95 | 7,022,333 | -0.05(-0.24%) |
Feb 24, 2015 | 18.97 | 19.03 | 18.84 | 19.00 | 6,528,743 | +0.00(+0.00%) |
Feb 23, 2015 | 19.12 | 19.14 | 18.95 | 19.00 | 6,415,277 | -0.14(-0.72%) |
Feb 20, 2015 | 18.85 | 19.14 | 18.60 | 19.14 | 9,028,478 | +0.24(+1.26%) |
Feb 19, 2015 | 18.86 | 18.98 | 18.79 | 18.90 | 9,206,651 | +0.02(+0.08%) |
Feb 18, 2015 | 18.89 | 18.93 | 18.69 | 18.88 | 8,164,622 | +0.02(+0.12%) |
Feb 17, 2015 | 19.14 | 19.17 | 18.81 | 18.86 | 8,596,719 | -0.31(-1.60%) |
Feb 13, 2015 | 19.06 | 19.17 | 19.17 | 19.17 | 8,074,751 | +0.11(+0.56%) |
Feb 12, 2015 | 18.88 | 19.21 | 18.87 | 19.06 | 9,616,343 | +0.24(+1.26%) |
Feb 11, 2015 | 19.05 | 19.07 | 18.73 | 18.82 | 7,812,671 | -0.23(-1.21%) |
Feb 10, 2015 | 18.72 | 19.09 | 18.55 | 19.05 | 11,517,070 | +0.47(+2.52%) |
Feb 09, 2015 | 18.57 | 18.79 | 18.53 | 18.59 | 10,117,247 | +0.02(+0.12%) |
Feb 06, 2015 | 18.79 | 18.90 | 18.53 | 18.56 | 13,260,256 | -0.21(-1.10%) |
Feb 05, 2015 | 18.57 | 18.90 | 18.53 | 18.77 | 11,302,032 | +0.16(+0.87%) |
Feb 04, 2015 | 18.64 | 18.80 | 18.52 | 18.61 | 11,982,871 | -0.06(-0.33%) |
Feb 03, 2015 | 18.53 | 18.71 | 18.36 | 18.67 | 12,532,575 | +0.15(+0.83%) |
Feb 02, 2015 | 18.30 | 18.55 | 17.81 | 18.52 | 12,463,065 | +0.29(+1.60%) |
Jan 30, 2015 | 18.13 | 18.52 | 18.10 | 18.23 | 14,962,659 | -0.02(-0.08%) |
Jan 29, 2015 | 18.68 | 18.68 | 17.84 | 18.24 | 18,464,458 | -0.33(-1.78%) |
Jan 28, 2015 | 19.07 | 19.29 | 18.53 | 18.57 | 19,334,630 | -0.39(-2.06%) |
Jan 27, 2015 | 18.18 | 19.15 | 18.17 | 18.96 | 21,582,292 | +0.63(+3.43%) |
Jan 26, 2015 | 18.21 | 18.49 | 18.05 | 18.33 | 10,485,403 | +0.05(+0.25%) |
Jan 23, 2015 | 18.16 | 18.35 | 18.12 | 18.29 | 8,611,971 | +0.10(+0.55%) |
Jan 22, 2015 | 17.97 | 18.21 | 17.84 | 18.19 | 8,621,352 | +0.33(+1.85%) |
Jan 21, 2015 | 17.69 | 17.89 | 17.51 | 17.86 | 10,802,716 | +0.11(+0.61%) |
Jan 20, 2015 | 17.90 | 17.91 | 17.57 | 17.75 | 10,831,879 | -0.02(-0.09%) |
Jan 16, 2015 | 17.60 | 17.86 | 17.47 | 17.77 | 12,991,196 | +0.11(+0.65%) |
Jan 15, 2015 | 18.25 | 18.25 | 17.64 | 17.65 | 11,963,996 | -0.18(-0.99%) |
Jan 14, 2015 | 17.57 | 17.84 | 17.44 | 17.83 | 8,802,191 | +0.08(+0.43%) |
Jan 13, 2015 | 17.95 | 18.32 | 17.60 | 17.75 | 11,941,319 | -0.10(-0.56%) |
Jan 12, 2015 | 17.93 | 17.98 | 17.69 | 17.85 | 7,651,860 | -0.02(-0.13%) |
Jan 09, 2015 | 17.93 | 18.00 | 17.80 | 17.87 | 8,427,587 | -0.03(-0.17%) |
Jan 08, 2015 | 17.58 | 18.01 | 17.56 | 17.90 | 12,242,766 | +0.56(+3.23%) |
Jan 07, 2015 | 17.24 | 17.46 | 17.13 | 17.34 | 7,616,027 | +0.25(+1.44%) |
Jan 06, 2015 | 16.78 | 17.46 | 16.78 | 17.10 | 10,219,464 | -0.30(-1.72%) |
Jan 05, 2015 | 17.51 | 17.60 | 17.31 | 17.40 | 9,109,830 | -0.25(-1.39%) |