Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.31 | 20.77 | 20.23 | 20.59 | 4,677,980 | +0.19(+0.95%) |
Mar 30, 2015 | 20.34 | 20.72 | 20.27 | 20.40 | 5,700,622 | +0.19(+0.92%) |
Mar 27, 2015 | 19.94 | 20.27 | 19.83 | 20.21 | 3,337,833 | +0.28(+1.39%) |
Mar 26, 2015 | 20.09 | 20.16 | 19.86 | 19.93 | 3,911,950 | -0.22(-1.07%) |
Mar 25, 2015 | 20.66 | 20.76 | 20.07 | 20.15 | 4,505,832 | -0.51(-2.46%) |
Mar 24, 2015 | 20.50 | 20.89 | 20.37 | 20.66 | 3,185,033 | +0.13(+0.64%) |
Mar 23, 2015 | 20.67 | 20.79 | 20.47 | 20.53 | 3,245,062 | -0.11(-0.52%) |
Mar 20, 2015 | 20.26 | 20.76 | 20.25 | 20.64 | 5,354,398 | +0.38(+1.87%) |
Mar 19, 2015 | 20.16 | 20.28 | 20.03 | 20.26 | 3,247,592 | +0.05(+0.23%) |
Mar 18, 2015 | 19.81 | 20.32 | 19.66 | 20.21 | 4,031,612 | +0.29(+1.43%) |
Mar 17, 2015 | 20.13 | 20.14 | 19.88 | 19.93 | 4,215,653 | -0.35(-1.71%) |
Mar 16, 2015 | 20.47 | 20.56 | 20.27 | 20.27 | 3,161,957 | -0.13(-0.64%) |
Mar 13, 2015 | 20.73 | 20.74 | 20.25 | 20.40 | 3,659,212 | -0.35(-1.71%) |
Mar 12, 2015 | 20.33 | 20.76 | 20.28 | 20.76 | 4,116,065 | +0.57(+2.83%) |
Mar 11, 2015 | 20.16 | 20.27 | 20.01 | 20.19 | 3,001,870 | +0.03(+0.15%) |
Mar 10, 2015 | 19.98 | 20.26 | 19.86 | 20.16 | 5,261,041 | +0.04(+0.19%) |
Mar 09, 2015 | 20.10 | 20.23 | 20.03 | 20.12 | 2,569,869 | +0.09(+0.46%) |
Mar 06, 2015 | 20.57 | 20.57 | 19.99 | 20.03 | 4,042,822 | -0.66(-3.21%) |
Mar 05, 2015 | 20.41 | 20.76 | 20.41 | 20.69 | 3,983,692 | +0.27(+1.32%) |
Mar 04, 2015 | 20.22 | 20.44 | 20.03 | 20.42 | 4,191,268 | +0.07(+0.34%) |
Mar 03, 2015 | 20.40 | 20.46 | 20.29 | 20.35 | 2,948,242 | -0.11(-0.53%) |
Mar 02, 2015 | 20.20 | 20.47 | 20.15 | 20.46 | 5,383,382 | +0.26(+1.30%) |
Feb 27, 2015 | 20.24 | 20.35 | 20.16 | 20.20 | 2,794,944 | -0.02(-0.11%) |
Feb 26, 2015 | 20.63 | 20.63 | 20.16 | 20.22 | 4,001,581 | -0.44(-2.13%) |
Feb 25, 2015 | 20.72 | 20.78 | 20.54 | 20.66 | 2,668,400 | -0.04(-0.19%) |
Feb 24, 2015 | 20.61 | 20.86 | 20.60 | 20.70 | 6,459,943 | +0.21(+1.02%) |
Feb 23, 2015 | 20.69 | 20.78 | 20.38 | 20.49 | 3,386,083 | -0.14(-0.67%) |
Feb 20, 2015 | 20.53 | 20.65 | 20.37 | 20.63 | 4,124,110 | -0.03(-0.15%) |
Feb 19, 2015 | 20.51 | 20.76 | 20.50 | 20.66 | 3,249,906 | +0.10(+0.49%) |
Feb 18, 2015 | 20.61 | 20.61 | 20.43 | 20.56 | 2,866,615 | -0.08(-0.41%) |
Feb 17, 2015 | 20.37 | 20.73 | 20.32 | 20.64 | 2,901,806 | +0.25(+1.21%) |
Feb 13, 2015 | 20.38 | 20.40 | 20.40 | 20.40 | 3,952,993 | +0.02(+0.08%) |
Feb 12, 2015 | 20.20 | 20.43 | 20.20 | 20.38 | 4,579,137 | +0.24(+1.19%) |
Feb 11, 2015 | 20.24 | 20.43 | 20.12 | 20.14 | 3,932,263 | -0.15(-0.76%) |
Feb 10, 2015 | 20.06 | 20.50 | 19.87 | 20.30 | 7,199,809 | +0.08(+0.42%) |
Feb 09, 2015 | 21.01 | 21.13 | 20.08 | 20.21 | 9,258,770 | +0.12(+0.61%) |
Feb 06, 2015 | 19.76 | 20.16 | 19.69 | 20.09 | 7,397,427 | +0.35(+1.80%) |
Feb 05, 2015 | 20.15 | 20.15 | 19.41 | 19.73 | 7,207,072 | -0.41(-2.03%) |
Feb 04, 2015 | 19.93 | 20.33 | 19.86 | 20.14 | 6,639,676 | +0.12(+0.58%) |
Feb 03, 2015 | 19.54 | 20.03 | 19.49 | 20.03 | 5,317,116 | +0.62(+3.22%) |
Feb 02, 2015 | 19.32 | 19.53 | 18.98 | 19.40 | 5,964,544 | +0.25(+1.29%) |
Jan 30, 2015 | 19.46 | 19.46 | 19.13 | 19.15 | 4,366,425 | -0.45(-2.28%) |
Jan 29, 2015 | 19.19 | 19.67 | 19.05 | 19.60 | 4,786,102 | +0.31(+1.60%) |
Jan 28, 2015 | 19.54 | 19.67 | 19.26 | 19.29 | 4,016,088 | -0.10(-0.52%) |
Jan 27, 2015 | 19.29 | 19.48 | 19.21 | 19.39 | 4,329,652 | -0.15(-0.75%) |
Jan 26, 2015 | 19.07 | 19.56 | 18.91 | 19.54 | 4,941,072 | +0.53(+2.80%) |
Jan 23, 2015 | 18.98 | 19.05 | 18.80 | 19.01 | 4,399,814 | +0.02(+0.12%) |
Jan 22, 2015 | 18.71 | 19.08 | 18.61 | 18.98 | 6,782,776 | +0.40(+2.16%) |
Jan 21, 2015 | 18.21 | 18.65 | 18.21 | 18.58 | 6,517,031 | +0.31(+1.69%) |
Jan 20, 2015 | 18.72 | 18.78 | 18.14 | 18.28 | 4,697,706 | -0.36(-1.94%) |
Jan 16, 2015 | 18.28 | 18.67 | 17.91 | 18.64 | 5,481,626 | +0.32(+1.73%) |
Jan 15, 2015 | 18.89 | 18.96 | 18.30 | 18.32 | 7,943,891 | -0.53(-2.82%) |
Jan 14, 2015 | 18.86 | 19.02 | 18.60 | 18.85 | 6,481,123 | -0.23(-1.21%) |
Jan 13, 2015 | 19.61 | 19.83 | 18.75 | 19.09 | 6,838,131 | -0.34(-1.75%) |
Jan 12, 2015 | 19.65 | 19.70 | 19.39 | 19.42 | 4,059,404 | -0.15(-0.75%) |
Jan 09, 2015 | 19.96 | 20.00 | 19.56 | 19.57 | 7,456,704 | -0.34(-1.70%) |
Jan 08, 2015 | 19.34 | 19.93 | 19.28 | 19.91 | 6,235,799 | +0.76(+3.99%) |
Jan 07, 2015 | 19.00 | 19.28 | 18.95 | 19.15 | 3,534,138 | +0.29(+1.51%) |
Jan 06, 2015 | 18.92 | 19.05 | 18.60 | 18.86 | 4,467,763 | -0.02(-0.12%) |
Jan 05, 2015 | 19.11 | 19.16 | 18.74 | 18.88 | 3,837,938 | -0.33(-1.72%) |