Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.40 | 19.64 | 19.22 | 19.31 | 2,577,383 | -0.09(-0.46%) |
Mar 30, 2015 | 19.23 | 19.43 | 18.95 | 19.40 | 3,619,037 | +0.23(+1.20%) |
Mar 27, 2015 | 19.93 | 20.00 | 19.02 | 19.17 | 5,836,595 | -0.81(-4.05%) |
Mar 26, 2015 | 20.10 | 20.21 | 19.91 | 19.98 | 2,707,301 | -0.23(-1.14%) |
Mar 25, 2015 | 20.61 | 20.98 | 20.14 | 20.21 | 3,988,319 | -0.32(-1.56%) |
Mar 24, 2015 | 20.28 | 21.04 | 20.28 | 20.53 | 4,538,977 | +0.34(+1.68%) |
Mar 23, 2015 | 20.32 | 20.54 | 20.11 | 20.19 | 4,600,484 | -0.44(-2.13%) |
Mar 20, 2015 | 20.59 | 20.95 | 20.49 | 20.63 | 3,569,863 | +0.16(+0.78%) |
Mar 19, 2015 | 20.97 | 21.19 | 20.44 | 20.47 | 3,517,820 | -0.83(-3.90%) |
Mar 18, 2015 | 21.17 | 21.47 | 20.94 | 21.30 | 1,995,614 | +0.13(+0.61%) |
Mar 17, 2015 | 21.26 | 21.47 | 21.16 | 21.17 | 2,425,343 | -0.23(-1.07%) |
Mar 16, 2015 | 20.69 | 21.45 | 20.66 | 21.40 | 3,539,687 | +0.76(+3.68%) |
Mar 13, 2015 | 20.78 | 20.81 | 20.34 | 20.64 | 3,945,827 | -0.19(-0.91%) |
Mar 12, 2015 | 21.00 | 21.05 | 20.64 | 20.83 | 2,487,050 | -0.10(-0.48%) |
Mar 11, 2015 | 20.85 | 21.00 | 20.65 | 20.93 | 2,245,636 | +0.11(+0.53%) |
Mar 10, 2015 | 21.06 | 21.18 | 20.81 | 20.82 | 3,093,296 | -0.44(-2.07%) |
Mar 09, 2015 | 21.20 | 21.41 | 21.00 | 21.26 | 4,163,392 | +0.21(+1.00%) |
Mar 06, 2015 | 20.96 | 21.14 | 20.69 | 21.05 | 5,679,372 | +0.41(+1.99%) |
Mar 05, 2015 | 20.98 | 21.15 | 19.88 | 20.64 | 7,040,794 | +0.04(+0.19%) |
Mar 04, 2015 | 20.71 | 20.85 | 20.45 | 20.60 | 4,560,315 | -0.15(-0.72%) |
Mar 03, 2015 | 20.97 | 21.00 | 20.47 | 20.75 | 2,573,404 | -0.23(-1.10%) |
Mar 02, 2015 | 20.92 | 21.21 | 20.90 | 20.98 | 2,885,720 | +0.06(+0.29%) |
Feb 27, 2015 | 20.92 | 21.14 | 20.84 | 20.92 | 2,066,367 | +0.01(+0.05%) |
Feb 26, 2015 | 20.84 | 21.17 | 20.75 | 20.91 | 2,443,601 | +0.12(+0.58%) |
Feb 25, 2015 | 20.58 | 20.86 | 20.46 | 20.79 | 3,481,061 | +0.40(+1.96%) |
Feb 24, 2015 | 19.98 | 20.52 | 19.93 | 20.39 | 3,000,055 | +0.36(+1.80%) |
Feb 23, 2015 | 20.24 | 20.31 | 19.91 | 20.03 | 1,614,040 | -0.28(-1.38%) |
Feb 20, 2015 | 20.19 | 20.36 | 19.93 | 20.31 | 1,342,082 | +0.11(+0.54%) |
Feb 19, 2015 | 20.17 | 20.45 | 20.13 | 20.20 | 1,516,568 | -0.10(-0.49%) |
Feb 18, 2015 | 20.18 | 20.36 | 20.14 | 20.30 | 1,687,918 | +0.11(+0.54%) |
Feb 17, 2015 | 20.07 | 20.19 | 19.81 | 20.19 | 1,407,825 | +0.11(+0.55%) |
Feb 13, 2015 | 19.84 | 20.08 | 20.08 | 20.08 | 1,928,000 | +0.24(+1.21%) |
Feb 12, 2015 | 20.02 | 20.18 | 19.81 | 19.84 | 2,640,502 | +0.10(+0.51%) |
Feb 11, 2015 | 19.62 | 19.90 | 19.57 | 19.74 | 1,345,616 | +0.05(+0.25%) |
Feb 10, 2015 | 19.72 | 19.86 | 19.55 | 19.69 | 1,385,285 | +0.13(+0.66%) |
Feb 09, 2015 | 19.42 | 19.73 | 19.34 | 19.56 | 1,289,079 | +0.03(+0.15%) |
Feb 06, 2015 | 19.31 | 19.72 | 19.31 | 19.53 | 1,961,311 | +0.19(+0.98%) |
Feb 05, 2015 | 18.76 | 19.44 | 18.76 | 19.34 | 2,390,949 | +0.62(+3.31%) |
Feb 04, 2015 | 18.84 | 19.14 | 18.67 | 18.72 | 1,429,253 | -0.23(-1.21%) |
Feb 03, 2015 | 18.80 | 19.08 | 18.40 | 18.95 | 2,896,346 | +0.33(+1.77%) |
Feb 02, 2015 | 18.57 | 18.68 | 17.86 | 18.62 | 2,967,041 | +0.10(+0.54%) |
Jan 30, 2015 | 19.20 | 19.35 | 18.49 | 18.52 | 3,167,822 | -0.89(-4.59%) |
Jan 29, 2015 | 19.52 | 19.55 | 18.49 | 19.41 | 4,524,275 | -0.03(-0.15%) |
Jan 28, 2015 | 19.65 | 20.30 | 19.42 | 19.44 | 3,589,524 | +0.06(+0.31%) |
Jan 27, 2015 | 19.21 | 19.50 | 19.09 | 19.38 | 2,568,990 | -0.24(-1.22%) |
Jan 26, 2015 | 19.72 | 19.72 | 19.34 | 19.62 | 1,570,369 | -0.07(-0.36%) |
Jan 23, 2015 | 19.77 | 20.32 | 19.64 | 19.69 | 3,128,288 | +0.24(+1.23%) |
Jan 22, 2015 | 19.51 | 19.55 | 19.06 | 19.45 | 1,892,934 | +0.24(+1.25%) |
Jan 21, 2015 | 18.81 | 19.39 | 18.81 | 19.21 | 3,248,020 | +0.42(+2.24%) |
Jan 20, 2015 | 19.26 | 19.29 | 18.65 | 18.79 | 2,264,627 | -0.36(-1.88%) |
Jan 16, 2015 | 18.58 | 19.28 | 18.52 | 19.15 | 2,317,839 | +0.54(+2.90%) |
Jan 15, 2015 | 19.48 | 19.61 | 18.57 | 18.61 | 3,082,638 | -0.79(-4.07%) |
Jan 14, 2015 | 18.82 | 19.42 | 18.71 | 19.40 | 2,458,226 | +0.30(+1.57%) |
Jan 13, 2015 | 19.57 | 19.80 | 18.87 | 19.10 | 3,237,585 | -0.25(-1.29%) |
Jan 12, 2015 | 19.27 | 19.68 | 19.03 | 19.35 | 2,543,391 | +0.04(+0.21%) |
Jan 09, 2015 | 19.64 | 19.66 | 19.21 | 19.31 | 1,867,925 | -0.24(-1.23%) |
Jan 08, 2015 | 19.26 | 19.71 | 19.24 | 19.55 | 2,642,320 | +0.51(+2.68%) |
Jan 07, 2015 | 19.31 | 19.39 | 18.92 | 19.04 | 3,380,867 | -0.03(-0.16%) |
Jan 06, 2015 | 19.54 | 19.61 | 18.81 | 19.07 | 2,787,554 | -0.47(-2.41%) |
Jan 05, 2015 | 19.41 | 19.88 | 19.36 | 19.54 | 2,463,007 | +0.00(+0.00%) |