Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.06 | 20.35 | 19.97 | 20.29 | 5,318,638 | +0.22(+1.08%) |
Mar 30, 2015 | 19.61 | 20.33 | 19.49 | 20.07 | 6,995,577 | +0.58(+2.98%) |
Mar 27, 2015 | 19.86 | 20.02 | 19.39 | 19.49 | 5,647,072 | -0.37(-1.87%) |
Mar 26, 2015 | 20.00 | 20.29 | 19.85 | 19.86 | 4,736,657 | -0.08(-0.40%) |
Mar 25, 2015 | 20.48 | 20.51 | 19.89 | 19.94 | 3,492,768 | -0.43(-2.10%) |
Mar 24, 2015 | 20.72 | 20.88 | 20.31 | 20.37 | 7,489,277 | -0.35(-1.71%) |
Mar 23, 2015 | 20.45 | 21.01 | 20.43 | 20.72 | 4,836,354 | +0.23(+1.10%) |
Mar 20, 2015 | 19.98 | 20.54 | 19.89 | 20.50 | 7,032,449 | +0.67(+3.37%) |
Mar 19, 2015 | 20.20 | 20.50 | 19.68 | 19.83 | 4,353,402 | -0.58(-2.84%) |
Mar 18, 2015 | 19.50 | 20.60 | 19.48 | 20.41 | 6,252,523 | +0.81(+4.15%) |
Mar 17, 2015 | 19.12 | 19.65 | 19.11 | 19.60 | 3,689,308 | +0.44(+2.31%) |
Mar 16, 2015 | 19.15 | 19.32 | 19.05 | 19.15 | 5,162,636 | +0.25(+1.32%) |
Mar 13, 2015 | 18.63 | 19.06 | 18.35 | 18.90 | 6,443,997 | +0.15(+0.82%) |
Mar 12, 2015 | 18.73 | 18.86 | 18.61 | 18.75 | 4,714,621 | +0.13(+0.69%) |
Mar 11, 2015 | 18.86 | 19.03 | 18.60 | 18.62 | 5,753,939 | -0.22(-1.15%) |
Mar 10, 2015 | 18.97 | 19.14 | 18.79 | 18.84 | 7,065,822 | -0.27(-1.39%) |
Mar 09, 2015 | 19.78 | 19.85 | 19.04 | 19.11 | 6,318,731 | -0.62(-3.14%) |
Mar 06, 2015 | 20.10 | 20.11 | 19.66 | 19.73 | 6,250,879 | -0.47(-2.31%) |
Mar 05, 2015 | 19.77 | 20.29 | 19.64 | 20.19 | 6,203,548 | +0.55(+2.79%) |
Mar 04, 2015 | 19.37 | 19.69 | 19.19 | 19.64 | 5,200,440 | +0.20(+1.04%) |
Mar 03, 2015 | 18.86 | 19.57 | 18.84 | 19.44 | 5,911,400 | +0.60(+3.21%) |
Mar 02, 2015 | 19.31 | 19.31 | 18.69 | 18.84 | 6,732,849 | -0.48(-2.46%) |
Feb 27, 2015 | 20.78 | 20.82 | 19.02 | 19.31 | 6,864,273 | -0.64(-3.19%) |
Feb 26, 2015 | 20.43 | 20.46 | 19.93 | 19.95 | 5,170,522 | -0.49(-2.40%) |
Feb 25, 2015 | 20.84 | 20.88 | 20.37 | 20.44 | 2,998,058 | -0.40(-1.93%) |
Feb 24, 2015 | 20.40 | 21.08 | 20.39 | 20.85 | 4,050,532 | +0.43(+2.13%) |
Feb 23, 2015 | 20.43 | 20.48 | 20.07 | 20.41 | 3,152,170 | -0.04(-0.20%) |
Feb 20, 2015 | 20.46 | 20.51 | 20.11 | 20.45 | 4,046,713 | +0.04(+0.20%) |
Feb 19, 2015 | 20.86 | 20.88 | 20.07 | 20.41 | 6,579,944 | -0.47(-2.24%) |
Feb 18, 2015 | 20.45 | 21.05 | 19.96 | 20.88 | 4,504,601 | +0.76(+3.76%) |
Feb 17, 2015 | 20.31 | 20.31 | 19.85 | 20.12 | 5,150,144 | -0.31(-1.54%) |
Feb 13, 2015 | 20.38 | 20.43 | 20.43 | 20.43 | 3,447,387 | -0.07(-0.35%) |
Feb 12, 2015 | 20.83 | 20.87 | 20.39 | 20.51 | 3,686,461 | -0.27(-1.28%) |
Feb 11, 2015 | 21.18 | 21.20 | 20.72 | 20.77 | 4,871,270 | -0.61(-2.86%) |
Feb 10, 2015 | 21.01 | 21.47 | 20.66 | 21.38 | 4,805,558 | +0.42(+2.00%) |
Feb 09, 2015 | 20.41 | 21.32 | 20.35 | 20.97 | 5,459,275 | +0.60(+2.97%) |
Feb 06, 2015 | 21.14 | 21.18 | 20.26 | 20.36 | 4,143,380 | -0.85(-4.02%) |
Feb 05, 2015 | 21.09 | 21.35 | 20.97 | 21.22 | 4,759,264 | +0.24(+1.15%) |
Feb 04, 2015 | 20.85 | 21.09 | 20.59 | 20.97 | 6,553,601 | +0.00(+0.00%) |
Feb 03, 2015 | 20.31 | 21.24 | 20.31 | 20.97 | 7,891,895 | +0.66(+3.25%) |
Feb 02, 2015 | 19.89 | 20.43 | 19.60 | 20.31 | 5,875,834 | +0.45(+2.27%) |
Jan 30, 2015 | 19.49 | 20.34 | 19.44 | 19.86 | 6,308,409 | +0.19(+0.94%) |
Jan 29, 2015 | 19.74 | 19.77 | 19.14 | 19.68 | 7,467,400 | -0.03(-0.14%) |
Jan 28, 2015 | 20.31 | 20.47 | 19.69 | 19.71 | 4,416,404 | -0.58(-2.88%) |
Jan 27, 2015 | 20.38 | 20.50 | 20.20 | 20.29 | 3,095,661 | -0.16(-0.78%) |
Jan 26, 2015 | 19.96 | 20.46 | 19.91 | 20.45 | 2,561,878 | +0.40(+2.00%) |
Jan 23, 2015 | 20.14 | 20.26 | 20.02 | 20.05 | 3,850,335 | -0.04(-0.20%) |
Jan 22, 2015 | 20.42 | 20.52 | 19.79 | 20.09 | 5,665,389 | -0.30(-1.49%) |
Jan 21, 2015 | 19.99 | 20.48 | 19.67 | 20.39 | 10,995,414 | +0.63(+3.20%) |
Jan 20, 2015 | 21.22 | 21.22 | 19.70 | 19.76 | 7,974,109 | -1.30(-6.16%) |
Jan 16, 2015 | 21.25 | 21.58 | 20.87 | 21.06 | 6,803,716 | -0.22(-1.02%) |
Jan 15, 2015 | 21.59 | 21.96 | 21.22 | 21.27 | 6,019,273 | -0.32(-1.48%) |
Jan 14, 2015 | 21.17 | 21.63 | 21.04 | 21.59 | 5,135,454 | +0.07(+0.33%) |
Jan 13, 2015 | 21.11 | 21.64 | 21.08 | 21.52 | 7,424,524 | +0.15(+0.71%) |
Jan 12, 2015 | 21.70 | 21.70 | 21.23 | 21.37 | 4,307,380 | -0.36(-1.66%) |
Jan 09, 2015 | 21.77 | 21.87 | 21.52 | 21.73 | 4,361,307 | +0.26(+1.23%) |
Jan 08, 2015 | 21.02 | 21.54 | 20.99 | 21.47 | 4,053,182 | +0.46(+2.21%) |
Jan 07, 2015 | 21.12 | 21.39 | 20.91 | 21.00 | 4,456,127 | +0.10(+0.46%) |
Jan 06, 2015 | 21.26 | 21.35 | 20.71 | 20.91 | 5,782,246 | -0.27(-1.29%) |
Jan 05, 2015 | 22.34 | 22.34 | 21.01 | 21.18 | 6,219,749 | -0.84(-3.82%) |