Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.50 | 18.81 | 18.33 | 18.71 | 4,464,723 | +0.03(+0.17%) |
Mar 30, 2015 | 18.63 | 18.81 | 18.58 | 18.68 | 7,152,449 | +0.06(+0.31%) |
Mar 27, 2015 | 18.64 | 18.88 | 18.46 | 18.62 | 6,673,483 | -0.12(-0.65%) |
Mar 26, 2015 | 18.93 | 19.08 | 18.61 | 18.74 | 5,566,486 | +0.20(+1.07%) |
Mar 25, 2015 | 18.53 | 18.79 | 18.33 | 18.54 | 4,677,301 | +0.15(+0.83%) |
Mar 24, 2015 | 18.37 | 18.51 | 18.24 | 18.39 | 3,634,594 | +0.12(+0.63%) |
Mar 23, 2015 | 18.22 | 18.44 | 18.19 | 18.27 | 3,907,707 | +0.24(+1.31%) |
Mar 20, 2015 | 18.08 | 18.24 | 18.03 | 18.04 | 4,707,084 | +0.33(+1.84%) |
Mar 19, 2015 | 17.92 | 18.02 | 17.67 | 17.71 | 5,085,147 | -0.58(-3.15%) |
Mar 18, 2015 | 17.30 | 18.43 | 17.28 | 18.29 | 9,380,051 | +0.72(+4.08%) |
Mar 17, 2015 | 17.46 | 17.81 | 17.27 | 17.57 | 7,788,035 | -0.08(-0.43%) |
Mar 16, 2015 | 17.51 | 17.76 | 17.35 | 17.65 | 5,744,869 | -0.03(-0.18%) |
Mar 13, 2015 | 17.67 | 17.76 | 17.35 | 17.68 | 4,992,834 | -0.17(-0.93%) |
Mar 12, 2015 | 18.20 | 18.29 | 17.80 | 17.85 | 2,823,180 | -0.20(-1.13%) |
Mar 11, 2015 | 17.90 | 18.22 | 17.85 | 18.05 | 4,683,313 | +0.12(+0.68%) |
Mar 10, 2015 | 18.04 | 18.26 | 17.84 | 17.93 | 5,504,806 | -0.34(-1.86%) |
Mar 09, 2015 | 18.75 | 18.84 | 18.25 | 18.27 | 6,081,022 | -0.44(-2.36%) |
Mar 06, 2015 | 18.83 | 19.10 | 18.62 | 18.71 | 4,520,102 | -0.29(-1.55%) |
Mar 05, 2015 | 19.26 | 19.26 | 18.90 | 19.00 | 4,618,957 | -0.28(-1.43%) |
Mar 04, 2015 | 19.24 | 19.38 | 18.97 | 19.28 | 4,570,353 | +0.01(+0.07%) |
Mar 03, 2015 | 18.96 | 19.35 | 18.82 | 19.27 | 4,875,519 | +0.36(+1.89%) |
Mar 02, 2015 | 19.01 | 19.04 | 18.59 | 18.91 | 5,698,974 | -0.17(-0.87%) |
Feb 27, 2015 | 19.33 | 19.44 | 19.01 | 19.07 | 5,541,619 | -0.24(-1.25%) |
Feb 26, 2015 | 19.32 | 19.38 | 19.14 | 19.32 | 4,798,420 | -0.23(-1.20%) |
Feb 25, 2015 | 19.52 | 19.59 | 19.25 | 19.55 | 4,114,836 | +0.11(+0.55%) |
Feb 24, 2015 | 19.58 | 19.68 | 19.25 | 19.44 | 4,327,441 | -0.03(-0.13%) |
Feb 23, 2015 | 19.17 | 19.78 | 19.07 | 19.47 | 6,046,860 | +0.04(+0.20%) |
Feb 20, 2015 | 19.51 | 19.68 | 19.28 | 19.43 | 3,987,899 | -0.09(-0.45%) |
Feb 19, 2015 | 19.10 | 19.64 | 18.92 | 19.52 | 7,560,465 | -0.12(-0.61%) |
Feb 18, 2015 | 19.79 | 19.96 | 19.59 | 19.64 | 6,144,980 | -0.43(-2.15%) |
Feb 17, 2015 | 19.90 | 20.18 | 19.85 | 20.07 | 5,003,522 | +0.03(+0.16%) |
Feb 13, 2015 | 20.08 | 20.04 | 20.04 | 20.04 | 4,997,262 | +0.19(+0.96%) |
Feb 12, 2015 | 19.70 | 19.96 | 19.63 | 19.85 | 5,491,004 | +0.56(+2.89%) |
Feb 11, 2015 | 19.04 | 19.53 | 18.92 | 19.29 | 5,267,640 | -0.08(-0.39%) |
Feb 10, 2015 | 19.85 | 19.89 | 19.06 | 19.37 | 5,757,263 | -0.61(-3.08%) |
Feb 09, 2015 | 19.80 | 20.14 | 19.78 | 19.98 | 6,819,959 | +0.40(+2.04%) |
Feb 06, 2015 | 19.81 | 19.96 | 19.37 | 19.58 | 7,765,093 | -0.07(-0.36%) |
Feb 05, 2015 | 19.23 | 19.67 | 18.96 | 19.65 | 12,156,605 | +0.74(+3.92%) |
Feb 04, 2015 | 19.56 | 19.70 | 18.76 | 18.91 | 13,890,216 | -1.30(-6.43%) |
Feb 03, 2015 | 20.09 | 20.55 | 19.82 | 20.21 | 11,757,076 | +0.42(+2.11%) |
Feb 02, 2015 | 19.28 | 19.83 | 19.20 | 19.79 | 10,947,297 | +0.90(+4.76%) |
Jan 30, 2015 | 18.00 | 19.11 | 17.83 | 18.89 | 8,387,156 | +0.57(+3.11%) |
Jan 29, 2015 | 18.66 | 18.77 | 17.93 | 18.32 | 8,167,577 | -0.27(-1.47%) |
Jan 28, 2015 | 19.14 | 19.14 | 18.54 | 18.59 | 7,226,023 | -0.61(-3.20%) |
Jan 27, 2015 | 18.82 | 19.27 | 18.67 | 19.21 | 7,994,006 | +0.29(+1.51%) |
Jan 26, 2015 | 19.03 | 19.12 | 18.73 | 18.92 | 7,112,315 | -0.12(-0.63%) |
Jan 23, 2015 | 18.92 | 19.31 | 18.75 | 19.04 | 9,445,439 | +0.13(+0.67%) |
Jan 22, 2015 | 18.69 | 19.05 | 18.51 | 18.92 | 8,846,277 | +0.23(+1.22%) |
Jan 21, 2015 | 18.54 | 18.98 | 18.35 | 18.69 | 10,202,045 | +0.42(+2.32%) |
Jan 20, 2015 | 18.68 | 18.78 | 18.19 | 18.26 | 9,067,788 | -0.79(-4.16%) |
Jan 16, 2015 | 18.24 | 19.09 | 18.19 | 19.06 | 10,564,052 | +0.93(+5.14%) |
Jan 15, 2015 | 18.99 | 19.01 | 18.11 | 18.12 | 8,722,652 | -0.38(-2.05%) |
Jan 14, 2015 | 18.06 | 18.59 | 17.88 | 18.50 | 8,823,784 | +0.06(+0.34%) |
Jan 13, 2015 | 18.19 | 18.83 | 18.12 | 18.44 | 12,087,925 | +0.27(+1.50%) |
Jan 12, 2015 | 18.64 | 18.67 | 18.13 | 18.17 | 10,043,810 | -0.83(-4.37%) |
Jan 09, 2015 | 19.25 | 19.51 | 18.97 | 19.00 | 8,460,094 | -0.22(-1.12%) |
Jan 08, 2015 | 19.17 | 19.45 | 19.11 | 19.21 | 11,503,454 | +0.30(+1.57%) |
Jan 07, 2015 | 19.12 | 19.32 | 18.75 | 18.92 | 7,916,915 | +0.03(+0.17%) |
Jan 06, 2015 | 18.98 | 19.27 | 18.60 | 18.88 | 11,356,857 | -0.33(-1.71%) |
Jan 05, 2015 | 19.62 | 19.68 | 18.91 | 19.21 | 8,291,798 | -0.89(-4.44%) |