Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.08 | 18.08 | 17.67 | 17.73 | 10,322,015 | -0.44(-2.41%) |
Mar 30, 2015 | 17.90 | 18.21 | 17.89 | 18.16 | 8,491,729 | +0.39(+2.20%) |
Mar 27, 2015 | 17.60 | 17.80 | 17.52 | 17.77 | 6,196,658 | +0.21(+1.20%) |
Mar 26, 2015 | 17.67 | 17.68 | 17.39 | 17.56 | 15,379,044 | -0.19(-1.06%) |
Mar 25, 2015 | 18.33 | 18.42 | 17.73 | 17.75 | 11,944,804 | -0.55(-2.99%) |
Mar 24, 2015 | 18.37 | 18.45 | 18.29 | 18.30 | 7,825,315 | -0.05(-0.26%) |
Mar 23, 2015 | 18.27 | 18.48 | 18.26 | 18.34 | 7,587,716 | +0.06(+0.34%) |
Mar 20, 2015 | 18.12 | 18.45 | 18.11 | 18.28 | 16,378,398 | +0.20(+1.12%) |
Mar 19, 2015 | 18.46 | 18.52 | 18.03 | 18.08 | 10,608,307 | -0.49(-2.65%) |
Mar 18, 2015 | 18.17 | 18.65 | 18.08 | 18.57 | 8,791,435 | +0.30(+1.67%) |
Mar 17, 2015 | 18.51 | 18.53 | 18.27 | 18.27 | 9,183,688 | -0.27(-1.43%) |
Mar 16, 2015 | 18.11 | 18.55 | 18.09 | 18.53 | 9,539,864 | +0.55(+3.09%) |
Mar 13, 2015 | 17.95 | 18.07 | 17.69 | 17.98 | 9,940,232 | -0.10(-0.56%) |
Mar 12, 2015 | 17.78 | 18.11 | 17.62 | 18.08 | 13,247,758 | +0.34(+1.89%) |
Mar 11, 2015 | 18.16 | 18.16 | 17.71 | 17.74 | 13,866,608 | -0.27(-1.52%) |
Mar 10, 2015 | 18.43 | 18.43 | 18.01 | 18.02 | 14,335,750 | -0.55(-2.99%) |
Mar 09, 2015 | 18.79 | 18.87 | 18.48 | 18.57 | 12,342,060 | -0.21(-1.12%) |
Mar 06, 2015 | 19.17 | 19.24 | 18.74 | 18.78 | 7,947,116 | -0.46(-2.40%) |
Mar 05, 2015 | 19.30 | 19.42 | 19.20 | 19.24 | 6,151,786 | -0.10(-0.53%) |
Mar 04, 2015 | 19.15 | 19.45 | 18.97 | 19.34 | 9,101,887 | +0.11(+0.59%) |
Mar 03, 2015 | 19.20 | 19.44 | 19.18 | 19.23 | 9,335,749 | -0.02(-0.10%) |
Mar 02, 2015 | 19.01 | 19.26 | 18.95 | 19.25 | 8,830,848 | +0.18(+0.94%) |
Feb 27, 2015 | 19.15 | 19.28 | 19.02 | 19.07 | 9,800,672 | -0.05(-0.29%) |
Feb 26, 2015 | 19.23 | 19.38 | 19.08 | 19.13 | 8,303,272 | -0.10(-0.53%) |
Feb 25, 2015 | 19.21 | 19.32 | 19.09 | 19.23 | 6,922,529 | -0.05(-0.24%) |
Feb 24, 2015 | 19.24 | 19.30 | 19.11 | 19.27 | 6,435,954 | +0.00(+0.00%) |
Feb 23, 2015 | 19.40 | 19.41 | 19.23 | 19.27 | 6,324,100 | -0.14(-0.72%) |
Feb 20, 2015 | 19.13 | 19.41 | 18.87 | 19.41 | 8,900,162 | +0.24(+1.26%) |
Feb 19, 2015 | 19.13 | 19.25 | 19.06 | 19.17 | 9,075,802 | +0.02(+0.08%) |
Feb 18, 2015 | 19.16 | 19.20 | 18.95 | 19.16 | 8,048,583 | +0.02(+0.12%) |
Feb 17, 2015 | 19.41 | 19.44 | 19.08 | 19.13 | 8,474,539 | -0.31(-1.60%) |
Feb 13, 2015 | 19.34 | 19.44 | 19.44 | 19.44 | 7,959,989 | +0.11(+0.56%) |
Feb 12, 2015 | 19.16 | 19.48 | 19.14 | 19.34 | 9,479,672 | +0.24(+1.26%) |
Feb 11, 2015 | 19.32 | 19.34 | 19.00 | 19.09 | 7,701,634 | -0.23(-1.21%) |
Feb 10, 2015 | 18.99 | 19.37 | 18.82 | 19.33 | 11,353,384 | +0.47(+2.52%) |
Feb 09, 2015 | 18.84 | 19.06 | 18.80 | 18.85 | 9,973,457 | +0.02(+0.12%) |
Feb 06, 2015 | 19.06 | 19.17 | 18.80 | 18.83 | 13,071,796 | -0.21(-1.10%) |
Feb 05, 2015 | 18.84 | 19.17 | 18.80 | 19.04 | 11,141,403 | +0.16(+0.87%) |
Feb 04, 2015 | 18.91 | 19.07 | 18.78 | 18.88 | 11,812,565 | -0.06(-0.33%) |
Feb 03, 2015 | 18.80 | 18.98 | 18.62 | 18.94 | 12,354,457 | +0.16(+0.83%) |
Feb 02, 2015 | 18.57 | 18.81 | 18.07 | 18.78 | 12,285,934 | +0.30(+1.60%) |
Jan 30, 2015 | 18.39 | 18.78 | 18.36 | 18.49 | 14,750,003 | -0.02(-0.08%) |
Jan 29, 2015 | 18.95 | 18.95 | 18.10 | 18.50 | 18,202,034 | -0.33(-1.78%) |
Jan 28, 2015 | 19.34 | 19.57 | 18.80 | 18.84 | 19,059,838 | -0.40(-2.06%) |
Jan 27, 2015 | 18.44 | 19.43 | 18.43 | 19.23 | 21,275,556 | +0.64(+3.43%) |
Jan 26, 2015 | 18.47 | 18.76 | 18.31 | 18.60 | 10,336,380 | +0.05(+0.25%) |
Jan 23, 2015 | 18.43 | 18.61 | 18.38 | 18.55 | 8,489,574 | +0.10(+0.55%) |
Jan 22, 2015 | 18.23 | 18.47 | 18.10 | 18.45 | 8,498,822 | +0.33(+1.85%) |
Jan 21, 2015 | 17.94 | 18.15 | 17.76 | 18.11 | 10,649,183 | +0.11(+0.60%) |
Jan 20, 2015 | 18.16 | 18.17 | 17.83 | 18.01 | 10,677,932 | -0.02(-0.09%) |
Jan 16, 2015 | 17.85 | 18.11 | 17.73 | 18.02 | 12,806,559 | +0.12(+0.65%) |
Jan 15, 2015 | 18.51 | 18.51 | 17.90 | 17.90 | 11,793,958 | -0.18(-0.99%) |
Jan 14, 2015 | 17.82 | 18.10 | 17.69 | 18.08 | 8,677,090 | +0.08(+0.43%) |
Jan 13, 2015 | 18.21 | 18.58 | 17.85 | 18.01 | 11,771,604 | -0.10(-0.56%) |
Jan 12, 2015 | 18.18 | 18.24 | 17.95 | 18.11 | 7,543,109 | -0.02(-0.13%) |
Jan 09, 2015 | 18.18 | 18.25 | 18.06 | 18.13 | 8,307,810 | -0.03(-0.17%) |
Jan 08, 2015 | 17.83 | 18.27 | 17.81 | 18.16 | 12,068,766 | +0.57(+3.23%) |
Jan 07, 2015 | 17.48 | 17.71 | 17.38 | 17.59 | 7,507,785 | +0.25(+1.44%) |
Jan 06, 2015 | 17.03 | 17.71 | 17.03 | 17.34 | 10,074,220 | -0.30(-1.72%) |
Jan 05, 2015 | 17.76 | 17.85 | 17.55 | 17.65 | 8,980,357 | -0.25(-1.39%) |