Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.98 | 19.32 | 18.79 | 19.09 | 1,674,267 | -0.04(-0.19%) |
Mar 30, 2015 | 19.22 | 19.49 | 19.11 | 19.13 | 1,346,248 | -0.10(-0.52%) |
Mar 27, 2015 | 19.64 | 19.82 | 19.18 | 19.23 | 749,356 | -0.46(-2.36%) |
Mar 26, 2015 | 19.90 | 19.98 | 19.55 | 19.69 | 752,605 | -0.12(-0.59%) |
Mar 25, 2015 | 20.21 | 20.21 | 19.74 | 19.81 | 610,925 | -0.32(-1.60%) |
Mar 24, 2015 | 20.00 | 20.20 | 19.82 | 20.13 | 771,446 | +0.17(+0.87%) |
Mar 23, 2015 | 20.21 | 20.34 | 19.90 | 19.96 | 717,037 | -0.19(-0.95%) |
Mar 20, 2015 | 19.69 | 20.27 | 19.66 | 20.15 | 915,403 | +0.71(+3.63%) |
Mar 19, 2015 | 19.53 | 19.65 | 19.35 | 19.45 | 880,254 | -0.35(-1.75%) |
Mar 18, 2015 | 19.51 | 19.92 | 19.40 | 19.79 | 674,784 | +0.16(+0.82%) |
Mar 17, 2015 | 19.62 | 19.69 | 19.33 | 19.63 | 672,844 | -0.02(-0.13%) |
Mar 16, 2015 | 19.31 | 19.83 | 19.31 | 19.66 | 790,963 | +0.36(+1.86%) |
Mar 13, 2015 | 19.36 | 19.46 | 19.08 | 19.30 | 1,539,102 | -0.20(-1.02%) |
Mar 12, 2015 | 19.17 | 19.63 | 19.17 | 19.50 | 762,503 | +0.53(+2.78%) |
Mar 11, 2015 | 18.90 | 19.14 | 18.78 | 18.97 | 634,258 | +0.09(+0.49%) |
Mar 10, 2015 | 19.24 | 19.25 | 18.85 | 18.88 | 709,515 | -0.50(-2.56%) |
Mar 09, 2015 | 19.51 | 19.56 | 19.25 | 19.37 | 694,359 | -0.09(-0.48%) |
Mar 06, 2015 | 19.25 | 19.81 | 19.25 | 19.46 | 914,402 | +0.02(+0.13%) |
Mar 05, 2015 | 19.33 | 19.55 | 19.21 | 19.44 | 959,262 | +0.15(+0.80%) |
Mar 04, 2015 | 18.94 | 19.35 | 18.80 | 19.29 | 763,664 | +0.23(+1.20%) |
Mar 03, 2015 | 19.20 | 19.20 | 18.95 | 19.06 | 1,051,641 | -0.08(-0.42%) |
Mar 02, 2015 | 19.09 | 19.17 | 18.94 | 19.14 | 794,893 | +0.04(+0.23%) |
Feb 27, 2015 | 18.93 | 19.36 | 18.93 | 19.09 | 1,310,481 | +0.16(+0.85%) |
Feb 26, 2015 | 19.29 | 19.29 | 18.91 | 18.93 | 984,301 | -0.39(-2.02%) |
Feb 25, 2015 | 19.43 | 19.51 | 19.27 | 19.32 | 732,053 | -0.03(-0.16%) |
Feb 24, 2015 | 18.90 | 19.45 | 18.90 | 19.35 | 1,143,895 | +0.42(+2.19%) |
Feb 23, 2015 | 19.45 | 19.48 | 18.83 | 18.94 | 1,077,478 | -0.50(-2.55%) |
Feb 20, 2015 | 19.23 | 19.46 | 19.15 | 19.43 | 826,939 | +0.15(+0.79%) |
Feb 19, 2015 | 19.13 | 19.40 | 19.04 | 19.28 | 643,988 | -0.02(-0.10%) |
Feb 18, 2015 | 19.24 | 19.45 | 19.17 | 19.30 | 932,868 | -0.13(-0.66%) |
Feb 17, 2015 | 19.24 | 19.43 | 19.15 | 19.43 | 1,055,912 | +0.25(+1.31%) |
Feb 13, 2015 | 19.26 | 19.18 | 19.18 | 19.18 | 1,676,622 | -0.06(-0.29%) |
Feb 12, 2015 | 19.67 | 20.03 | 18.82 | 19.23 | 2,426,285 | -1.09(-5.36%) |
Feb 11, 2015 | 20.51 | 20.59 | 20.29 | 20.32 | 1,147,655 | -0.20(-0.99%) |
Feb 10, 2015 | 20.33 | 20.56 | 20.23 | 20.52 | 1,009,988 | +0.04(+0.18%) |
Feb 09, 2015 | 20.11 | 20.53 | 20.11 | 20.49 | 769,980 | +0.29(+1.43%) |
Feb 06, 2015 | 20.21 | 20.40 | 20.08 | 20.20 | 846,474 | +0.05(+0.24%) |
Feb 05, 2015 | 20.30 | 20.52 | 20.11 | 20.15 | 977,480 | -0.02(-0.09%) |
Feb 04, 2015 | 20.31 | 20.42 | 20.05 | 20.17 | 1,013,607 | -0.26(-1.29%) |
Feb 03, 2015 | 19.76 | 20.54 | 19.67 | 20.43 | 1,598,280 | +0.81(+4.15%) |
Feb 02, 2015 | 19.04 | 19.78 | 18.89 | 19.62 | 1,276,867 | +0.89(+4.78%) |
Jan 30, 2015 | 18.56 | 19.22 | 18.37 | 18.72 | 868,984 | -0.21(-1.13%) |
Jan 29, 2015 | 18.83 | 19.02 | 18.51 | 18.94 | 691,687 | +0.14(+0.75%) |
Jan 28, 2015 | 19.16 | 19.42 | 18.79 | 18.80 | 725,120 | -0.23(-1.22%) |
Jan 27, 2015 | 19.09 | 19.22 | 18.85 | 19.03 | 852,123 | -0.29(-1.49%) |
Jan 26, 2015 | 19.41 | 19.52 | 19.21 | 19.32 | 401,891 | -0.11(-0.57%) |
Jan 23, 2015 | 19.46 | 19.70 | 19.40 | 19.43 | 904,835 | -0.03(-0.16%) |
Jan 22, 2015 | 18.91 | 19.56 | 18.91 | 19.46 | 815,030 | +0.62(+3.28%) |
Jan 21, 2015 | 19.04 | 19.12 | 18.67 | 18.84 | 966,460 | -0.15(-0.77%) |
Jan 20, 2015 | 19.43 | 19.43 | 18.93 | 18.99 | 788,611 | -0.17(-0.90%) |
Jan 16, 2015 | 19.04 | 19.27 | 19.01 | 19.16 | 826,354 | +0.01(+0.03%) |
Jan 15, 2015 | 19.65 | 19.67 | 19.15 | 19.15 | 1,110,578 | -0.36(-1.85%) |
Jan 14, 2015 | 20.16 | 20.21 | 19.39 | 19.51 | 1,097,698 | -0.96(-4.67%) |
Jan 13, 2015 | 20.62 | 20.87 | 20.26 | 20.47 | 598,212 | -0.02(-0.12%) |
Jan 12, 2015 | 20.67 | 20.67 | 20.14 | 20.49 | 752,337 | -0.25(-1.21%) |
Jan 09, 2015 | 21.04 | 21.07 | 20.60 | 20.74 | 427,315 | -0.37(-1.74%) |
Jan 08, 2015 | 21.26 | 21.50 | 20.95 | 21.11 | 1,467,391 | +0.07(+0.32%) |
Jan 07, 2015 | 20.92 | 21.24 | 20.78 | 21.04 | 581,245 | +0.34(+1.63%) |
Jan 06, 2015 | 21.40 | 21.40 | 20.70 | 20.71 | 783,408 | -0.80(-3.70%) |
Jan 05, 2015 | 21.77 | 21.83 | 21.31 | 21.50 | 543,035 | -0.40(-1.82%) |