Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.88 | 20.20 | 19.65 | 19.72 | 6,773,427 | -0.19(-0.94%) |
Mar 30, 2015 | 19.73 | 20.09 | 19.61 | 19.90 | 4,645,121 | +0.37(+1.91%) |
Mar 27, 2015 | 19.10 | 19.70 | 19.08 | 19.53 | 8,005,658 | +0.44(+2.32%) |
Mar 26, 2015 | 19.09 | 19.26 | 18.98 | 19.09 | 4,001,373 | -0.07(-0.37%) |
Mar 25, 2015 | 19.51 | 19.63 | 19.15 | 19.16 | 3,583,148 | -0.30(-1.55%) |
Mar 24, 2015 | 19.12 | 19.78 | 18.94 | 19.46 | 5,584,177 | +0.35(+1.86%) |
Mar 23, 2015 | 19.30 | 19.49 | 19.10 | 19.10 | 3,397,668 | -0.20(-1.06%) |
Mar 20, 2015 | 19.14 | 19.64 | 19.12 | 19.31 | 5,694,166 | +0.35(+1.87%) |
Mar 19, 2015 | 19.07 | 19.24 | 18.72 | 18.95 | 4,312,512 | +0.05(+0.28%) |
Mar 18, 2015 | 18.62 | 19.04 | 18.32 | 18.90 | 6,404,127 | +0.32(+1.72%) |
Mar 17, 2015 | 18.61 | 18.63 | 18.26 | 18.58 | 5,916,947 | -0.11(-0.57%) |
Mar 16, 2015 | 18.78 | 18.94 | 18.58 | 18.69 | 3,694,439 | +0.02(+0.09%) |
Mar 13, 2015 | 18.77 | 18.97 | 18.60 | 18.67 | 4,474,811 | -0.20(-1.08%) |
Mar 12, 2015 | 18.80 | 19.14 | 18.77 | 18.87 | 3,992,442 | +0.10(+0.52%) |
Mar 11, 2015 | 18.75 | 18.95 | 18.59 | 18.78 | 3,221,658 | +0.12(+0.62%) |
Mar 10, 2015 | 18.75 | 18.92 | 18.66 | 18.66 | 3,953,658 | -0.20(-1.08%) |
Mar 09, 2015 | 19.04 | 19.10 | 18.83 | 18.86 | 4,469,809 | +0.11(+0.61%) |
Mar 06, 2015 | 19.49 | 19.49 | 18.54 | 18.75 | 9,625,001 | -0.90(-4.59%) |
Mar 05, 2015 | 19.65 | 19.67 | 19.48 | 19.65 | 3,261,422 | +0.08(+0.41%) |
Mar 04, 2015 | 19.19 | 19.67 | 19.25 | 19.57 | 4,570,238 | +0.33(+1.70%) |
Mar 03, 2015 | 19.68 | 19.70 | 18.94 | 19.25 | 12,511,294 | -0.57(-2.90%) |
Mar 02, 2015 | 20.00 | 20.11 | 19.70 | 19.82 | 4,876,490 | -0.11(-0.58%) |
Feb 27, 2015 | 19.99 | 20.13 | 19.84 | 19.93 | 3,688,146 | -0.09(-0.44%) |
Feb 26, 2015 | 20.18 | 20.25 | 19.80 | 20.02 | 4,517,443 | -0.24(-1.18%) |
Feb 25, 2015 | 20.55 | 20.63 | 20.15 | 20.26 | 4,265,698 | -0.27(-1.33%) |
Feb 24, 2015 | 20.25 | 20.64 | 20.08 | 20.54 | 7,348,889 | +0.58(+2.92%) |
Feb 23, 2015 | 20.08 | 20.23 | 19.72 | 19.95 | 4,086,430 | -0.15(-0.75%) |
Feb 20, 2015 | 20.01 | 20.14 | 19.84 | 20.10 | 3,664,240 | +0.04(+0.18%) |
Feb 19, 2015 | 20.11 | 20.30 | 19.99 | 20.07 | 3,516,137 | +0.00(+0.00%) |
Feb 18, 2015 | 20.25 | 20.28 | 19.86 | 20.07 | 4,582,736 | -0.19(-0.92%) |
Feb 17, 2015 | 20.04 | 20.27 | 19.84 | 20.25 | 5,261,173 | +0.03(+0.13%) |
Feb 13, 2015 | 20.12 | 20.23 | 20.23 | 20.23 | 6,106,562 | +0.02(+0.09%) |
Feb 12, 2015 | 19.86 | 20.24 | 19.77 | 20.21 | 3,676,201 | +0.41(+2.05%) |
Feb 11, 2015 | 20.18 | 20.31 | 19.66 | 19.80 | 7,456,251 | -0.32(-1.58%) |
Feb 10, 2015 | 19.87 | 20.19 | 19.70 | 20.12 | 8,289,696 | +0.40(+2.02%) |
Feb 09, 2015 | 19.68 | 19.86 | 19.64 | 19.72 | 5,360,963 | +0.05(+0.27%) |
Feb 06, 2015 | 19.04 | 19.87 | 19.02 | 19.67 | 14,201,412 | +0.69(+3.63%) |
Feb 05, 2015 | 19.03 | 19.26 | 18.70 | 18.98 | 6,241,902 | -0.10(-0.51%) |
Feb 04, 2015 | 18.59 | 19.33 | 18.58 | 19.08 | 9,060,355 | +0.44(+2.37%) |
Feb 03, 2015 | 18.16 | 18.73 | 18.15 | 18.64 | 7,779,759 | +0.47(+2.58%) |
Feb 02, 2015 | 18.23 | 18.39 | 17.81 | 18.17 | 8,200,152 | -0.03(-0.15%) |
Jan 30, 2015 | 18.91 | 18.95 | 17.88 | 18.19 | 21,295,998 | -1.09(-5.64%) |
Jan 29, 2015 | 18.45 | 19.40 | 18.31 | 19.28 | 13,329,946 | +1.10(+6.03%) |
Jan 28, 2015 | 18.64 | 18.71 | 18.16 | 18.18 | 11,536,004 | -0.34(-1.81%) |
Jan 27, 2015 | 18.50 | 18.69 | 18.35 | 18.52 | 7,007,026 | -0.22(-1.18%) |
Jan 26, 2015 | 18.51 | 18.78 | 18.37 | 18.74 | 6,882,888 | +0.46(+2.51%) |
Jan 23, 2015 | 18.55 | 18.63 | 18.18 | 18.28 | 5,689,079 | -0.21(-1.15%) |
Jan 22, 2015 | 18.66 | 18.73 | 18.36 | 18.49 | 6,124,665 | -0.07(-0.38%) |
Jan 21, 2015 | 18.42 | 18.79 | 18.37 | 18.56 | 6,200,462 | +0.19(+1.01%) |
Jan 20, 2015 | 18.75 | 18.81 | 18.01 | 18.38 | 9,287,773 | -0.68(-3.57%) |
Jan 16, 2015 | 18.51 | 19.09 | 17.91 | 19.06 | 11,728,969 | +0.48(+2.57%) |
Jan 15, 2015 | 19.64 | 19.95 | 18.33 | 18.58 | 12,111,315 | -1.06(-5.40%) |
Jan 14, 2015 | 19.32 | 19.78 | 19.22 | 19.64 | 6,875,734 | +0.09(+0.45%) |
Jan 13, 2015 | 20.41 | 20.57 | 19.16 | 19.55 | 12,591,352 | -0.49(-2.47%) |
Jan 12, 2015 | 20.04 | 20.19 | 19.73 | 20.05 | 7,693,900 | +0.04(+0.22%) |
Jan 09, 2015 | 19.86 | 20.16 | 19.76 | 20.00 | 7,507,952 | +0.22(+1.12%) |
Jan 08, 2015 | 19.37 | 19.79 | 19.35 | 19.78 | 10,679,398 | +0.59(+3.09%) |
Jan 07, 2015 | 18.45 | 19.55 | 18.41 | 19.19 | 13,239,925 | +0.90(+4.93%) |
Jan 06, 2015 | 18.60 | 18.61 | 18.19 | 18.29 | 7,723,655 | -0.22(-1.19%) |
Jan 05, 2015 | 18.72 | 18.72 | 18.39 | 18.51 | 5,765,097 | -0.27(-1.46%) |