Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.91 | 19.08 | 18.88 | 18.94 | 6,116,805 | -0.31(-1.63%) |
Mar 30, 2015 | 19.17 | 19.32 | 19.17 | 19.25 | 4,685,058 | -0.14(-0.72%) |
Mar 27, 2015 | 19.50 | 19.53 | 19.33 | 19.39 | 5,718,119 | +0.15(+0.78%) |
Mar 26, 2015 | 19.38 | 19.41 | 19.20 | 19.24 | 6,312,835 | -0.02(-0.12%) |
Mar 25, 2015 | 19.49 | 19.50 | 19.25 | 19.27 | 7,391,327 | -0.18(-0.92%) |
Mar 24, 2015 | 19.65 | 19.71 | 19.42 | 19.44 | 5,465,323 | -0.19(-0.97%) |
Mar 23, 2015 | 19.65 | 19.71 | 19.56 | 19.64 | 4,353,830 | -0.05(-0.24%) |
Mar 20, 2015 | 19.60 | 19.84 | 19.51 | 19.68 | 9,140,232 | +0.47(+2.44%) |
Mar 19, 2015 | 19.35 | 19.40 | 19.17 | 19.21 | 6,459,227 | -0.22(-1.13%) |
Mar 18, 2015 | 19.14 | 19.49 | 19.06 | 19.43 | 9,627,204 | +0.48(+2.54%) |
Mar 17, 2015 | 18.80 | 18.96 | 18.80 | 18.95 | 4,389,279 | -0.12(-0.61%) |
Mar 16, 2015 | 18.95 | 19.13 | 18.91 | 19.07 | 5,613,159 | +0.31(+1.64%) |
Mar 13, 2015 | 18.66 | 18.79 | 18.59 | 18.76 | 4,897,873 | -0.02(-0.09%) |
Mar 12, 2015 | 18.91 | 18.92 | 18.65 | 18.78 | 6,072,065 | +0.06(+0.31%) |
Mar 11, 2015 | 18.84 | 18.87 | 18.68 | 18.72 | 7,956,332 | -0.09(-0.46%) |
Mar 10, 2015 | 19.10 | 19.10 | 18.80 | 18.81 | 5,605,498 | -0.33(-1.73%) |
Mar 09, 2015 | 19.22 | 19.25 | 19.10 | 19.14 | 4,405,998 | +0.03(+0.15%) |
Mar 06, 2015 | 19.46 | 19.49 | 19.04 | 19.11 | 9,128,013 | -0.81(-4.07%) |
Mar 05, 2015 | 20.01 | 20.06 | 19.87 | 19.92 | 5,234,360 | -0.13(-0.66%) |
Mar 04, 2015 | 20.08 | 20.11 | 19.92 | 20.05 | 4,111,884 | -0.01(-0.06%) |
Mar 03, 2015 | 20.06 | 20.12 | 20.01 | 20.06 | 4,429,120 | +0.02(+0.12%) |
Mar 02, 2015 | 20.06 | 20.06 | 19.95 | 20.04 | 3,790,817 | +0.01(+0.06%) |
Feb 27, 2015 | 20.02 | 20.13 | 19.98 | 20.03 | 3,910,729 | -0.01(-0.06%) |
Feb 26, 2015 | 20.00 | 20.08 | 19.94 | 20.04 | 4,461,727 | -0.01(-0.07%) |
Feb 25, 2015 | 20.06 | 20.12 | 19.94 | 20.06 | 6,070,329 | -0.12(-0.59%) |
Feb 24, 2015 | 20.21 | 20.29 | 20.06 | 20.18 | 10,492,198 | -0.68(-3.25%) |
Feb 23, 2015 | 20.76 | 20.88 | 20.70 | 20.85 | 5,573,523 | +0.04(+0.20%) |
Feb 20, 2015 | 20.55 | 20.84 | 20.48 | 20.81 | 9,550,360 | +0.40(+1.96%) |
Feb 19, 2015 | 20.29 | 20.47 | 20.20 | 20.41 | 4,415,831 | +0.21(+1.06%) |
Feb 18, 2015 | 20.28 | 20.34 | 20.05 | 20.20 | 6,706,664 | -0.36(-1.75%) |
Feb 17, 2015 | 20.53 | 20.63 | 20.49 | 20.56 | 3,904,944 | -0.22(-1.06%) |
Feb 13, 2015 | 20.65 | 20.78 | 20.78 | 20.78 | 3,777,602 | +0.08(+0.39%) |
Feb 12, 2015 | 20.52 | 20.70 | 20.46 | 20.70 | 5,590,132 | +0.39(+1.94%) |
Feb 11, 2015 | 20.29 | 20.34 | 20.20 | 20.30 | 3,728,928 | -0.12(-0.60%) |
Feb 10, 2015 | 20.31 | 20.48 | 20.21 | 20.42 | 8,313,893 | +0.31(+1.56%) |
Feb 09, 2015 | 20.13 | 20.22 | 20.05 | 20.11 | 5,877,425 | -0.23(-1.11%) |
Feb 06, 2015 | 20.41 | 20.54 | 20.29 | 20.34 | 5,882,094 | -0.05(-0.26%) |
Feb 05, 2015 | 20.48 | 20.49 | 20.31 | 20.39 | 8,052,085 | -0.33(-1.59%) |
Feb 04, 2015 | 20.63 | 20.86 | 20.62 | 20.72 | 7,578,018 | -0.09(-0.45%) |
Feb 03, 2015 | 20.52 | 20.85 | 20.50 | 20.81 | 5,516,495 | +0.42(+2.08%) |
Feb 02, 2015 | 20.21 | 20.42 | 20.18 | 20.39 | 6,244,971 | +0.03(+0.14%) |
Jan 30, 2015 | 20.53 | 20.56 | 20.34 | 20.36 | 7,663,166 | -0.47(-2.25%) |
Jan 29, 2015 | 20.81 | 20.87 | 20.59 | 20.83 | 6,460,478 | +0.23(+1.13%) |
Jan 28, 2015 | 20.91 | 20.92 | 20.58 | 20.60 | 5,707,250 | -0.21(-1.03%) |
Jan 27, 2015 | 20.71 | 20.96 | 20.65 | 20.81 | 4,389,900 | -0.06(-0.28%) |
Jan 26, 2015 | 20.77 | 20.96 | 20.69 | 20.87 | 4,885,495 | +0.05(+0.22%) |
Jan 23, 2015 | 20.86 | 20.93 | 20.74 | 20.82 | 5,216,445 | -0.05(-0.22%) |
Jan 22, 2015 | 20.67 | 20.91 | 20.64 | 20.87 | 7,548,467 | -0.01(-0.06%) |
Jan 21, 2015 | 20.51 | 20.89 | 20.44 | 20.88 | 8,711,894 | +0.59(+2.88%) |
Jan 20, 2015 | 20.20 | 20.34 | 20.09 | 20.30 | 7,181,735 | +0.25(+1.24%) |
Jan 16, 2015 | 20.06 | 20.11 | 19.90 | 20.05 | 6,245,468 | +0.16(+0.80%) |
Jan 15, 2015 | 19.90 | 20.05 | 19.79 | 19.89 | 6,999,776 | -0.05(-0.28%) |
Jan 14, 2015 | 19.89 | 20.00 | 19.78 | 19.94 | 6,429,859 | -0.05(-0.23%) |
Jan 13, 2015 | 20.12 | 20.22 | 19.78 | 19.99 | 6,693,221 | +0.10(+0.50%) |
Jan 12, 2015 | 19.90 | 19.97 | 19.82 | 19.89 | 6,863,110 | +0.18(+0.91%) |
Jan 09, 2015 | 19.79 | 19.84 | 19.64 | 19.71 | 10,196,196 | +0.01(+0.06%) |
Jan 08, 2015 | 19.54 | 19.83 | 19.49 | 19.70 | 8,511,024 | +0.67(+3.50%) |
Jan 07, 2015 | 19.04 | 19.11 | 18.81 | 19.03 | 8,486,891 | +0.13(+0.67%) |
Jan 06, 2015 | 19.09 | 19.19 | 18.84 | 18.91 | 8,453,316 | -0.12(-0.64%) |
Jan 05, 2015 | 19.22 | 19.29 | 18.95 | 19.03 | 9,350,385 | -0.70(-3.53%) |