Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.15 | 20.61 | 20.07 | 20.43 | 4,714,614 | +0.19(+0.95%) |
Mar 30, 2015 | 20.18 | 20.56 | 20.11 | 20.24 | 5,745,264 | +0.18(+0.92%) |
Mar 27, 2015 | 19.79 | 20.11 | 19.67 | 20.05 | 3,363,972 | +0.28(+1.39%) |
Mar 26, 2015 | 19.93 | 20.01 | 19.71 | 19.78 | 3,942,585 | -0.21(-1.07%) |
Mar 25, 2015 | 20.50 | 20.60 | 19.92 | 19.99 | 4,541,119 | -0.50(-2.46%) |
Mar 24, 2015 | 20.34 | 20.73 | 20.21 | 20.50 | 3,209,976 | +0.13(+0.64%) |
Mar 23, 2015 | 20.51 | 20.63 | 20.31 | 20.37 | 3,270,475 | -0.11(-0.52%) |
Mar 20, 2015 | 20.10 | 20.60 | 20.09 | 20.47 | 5,396,330 | +0.37(+1.87%) |
Mar 19, 2015 | 20.00 | 20.12 | 19.87 | 20.10 | 3,273,025 | +0.05(+0.23%) |
Mar 18, 2015 | 19.66 | 20.16 | 19.50 | 20.05 | 4,063,184 | +0.28(+1.43%) |
Mar 17, 2015 | 19.97 | 19.98 | 19.72 | 19.77 | 4,248,666 | -0.34(-1.71%) |
Mar 16, 2015 | 20.31 | 20.40 | 20.11 | 20.11 | 3,186,719 | -0.13(-0.64%) |
Mar 13, 2015 | 20.57 | 20.58 | 20.09 | 20.25 | 3,687,868 | -0.35(-1.71%) |
Mar 12, 2015 | 20.18 | 20.60 | 20.12 | 20.60 | 4,148,299 | +0.57(+2.83%) |
Mar 11, 2015 | 20.01 | 20.11 | 19.85 | 20.03 | 3,025,379 | +0.03(+0.15%) |
Mar 10, 2015 | 19.82 | 20.11 | 19.70 | 20.00 | 5,302,241 | +0.04(+0.19%) |
Mar 09, 2015 | 19.94 | 20.07 | 19.88 | 19.96 | 2,589,995 | +0.09(+0.46%) |
Mar 06, 2015 | 20.41 | 20.41 | 19.84 | 19.87 | 4,074,482 | -0.66(-3.21%) |
Mar 05, 2015 | 20.25 | 20.60 | 20.25 | 20.53 | 4,014,889 | +0.27(+1.32%) |
Mar 04, 2015 | 20.06 | 20.28 | 19.87 | 20.26 | 4,224,091 | +0.07(+0.34%) |
Mar 03, 2015 | 20.24 | 20.30 | 20.13 | 20.19 | 2,971,331 | -0.11(-0.53%) |
Mar 02, 2015 | 20.04 | 20.31 | 19.99 | 20.30 | 5,425,541 | +0.26(+1.30%) |
Feb 27, 2015 | 20.08 | 20.19 | 20.00 | 20.04 | 2,816,832 | -0.02(-0.11%) |
Feb 26, 2015 | 20.47 | 20.47 | 20.00 | 20.06 | 4,032,918 | -0.44(-2.13%) |
Feb 25, 2015 | 20.56 | 20.62 | 20.38 | 20.50 | 2,689,297 | -0.04(-0.19%) |
Feb 24, 2015 | 20.45 | 20.70 | 20.44 | 20.54 | 6,510,532 | +0.21(+1.02%) |
Feb 23, 2015 | 20.53 | 20.62 | 20.22 | 20.33 | 3,412,600 | -0.14(-0.67%) |
Feb 20, 2015 | 20.38 | 20.49 | 20.21 | 20.47 | 4,156,406 | -0.03(-0.15%) |
Feb 19, 2015 | 20.35 | 20.60 | 20.34 | 20.50 | 3,275,356 | +0.10(+0.49%) |
Feb 18, 2015 | 20.45 | 20.45 | 20.27 | 20.40 | 2,889,064 | -0.08(-0.41%) |
Feb 17, 2015 | 20.21 | 20.57 | 20.16 | 20.48 | 2,924,530 | +0.24(+1.21%) |
Feb 13, 2015 | 20.22 | 20.24 | 20.24 | 20.24 | 3,983,950 | +0.02(+0.08%) |
Feb 12, 2015 | 20.04 | 20.27 | 20.04 | 20.22 | 4,614,997 | +0.24(+1.19%) |
Feb 11, 2015 | 20.08 | 20.28 | 19.96 | 19.98 | 3,963,058 | -0.15(-0.76%) |
Feb 10, 2015 | 19.91 | 20.34 | 19.72 | 20.14 | 7,256,192 | +0.08(+0.42%) |
Feb 09, 2015 | 20.84 | 20.96 | 19.92 | 20.05 | 9,331,277 | +0.12(+0.61%) |
Feb 06, 2015 | 19.61 | 20.01 | 19.54 | 19.93 | 7,455,358 | +0.35(+1.80%) |
Feb 05, 2015 | 19.99 | 19.99 | 19.26 | 19.58 | 7,263,512 | -0.41(-2.03%) |
Feb 04, 2015 | 19.78 | 20.18 | 19.71 | 19.98 | 6,691,673 | +0.11(+0.58%) |
Feb 03, 2015 | 19.39 | 19.88 | 19.34 | 19.87 | 5,358,755 | +0.62(+3.22%) |
Feb 02, 2015 | 19.17 | 19.38 | 18.83 | 19.25 | 6,011,254 | +0.24(+1.29%) |
Jan 30, 2015 | 19.30 | 19.31 | 18.98 | 19.01 | 4,400,619 | -0.44(-2.28%) |
Jan 29, 2015 | 19.04 | 19.52 | 18.90 | 19.45 | 4,823,583 | +0.31(+1.60%) |
Jan 28, 2015 | 19.39 | 19.52 | 19.11 | 19.14 | 4,047,538 | -0.10(-0.52%) |
Jan 27, 2015 | 19.14 | 19.33 | 19.06 | 19.24 | 4,363,558 | -0.15(-0.75%) |
Jan 26, 2015 | 18.92 | 19.41 | 18.76 | 19.39 | 4,979,766 | +0.53(+2.80%) |
Jan 23, 2015 | 18.84 | 18.91 | 18.65 | 18.86 | 4,434,270 | +0.02(+0.12%) |
Jan 22, 2015 | 18.56 | 18.93 | 18.46 | 18.84 | 6,835,893 | +0.40(+2.16%) |
Jan 21, 2015 | 18.06 | 18.50 | 18.06 | 18.44 | 6,568,067 | +0.31(+1.69%) |
Jan 20, 2015 | 18.58 | 18.63 | 18.00 | 18.13 | 4,734,495 | -0.36(-1.95%) |
Jan 16, 2015 | 18.13 | 18.52 | 17.77 | 18.49 | 5,524,554 | +0.31(+1.73%) |
Jan 15, 2015 | 18.75 | 18.81 | 18.16 | 18.18 | 8,006,102 | -0.53(-2.82%) |
Jan 14, 2015 | 18.71 | 18.88 | 18.45 | 18.71 | 6,531,878 | -0.23(-1.21%) |
Jan 13, 2015 | 19.46 | 19.68 | 18.61 | 18.94 | 6,891,682 | -0.34(-1.75%) |
Jan 12, 2015 | 19.50 | 19.55 | 19.24 | 19.27 | 4,091,194 | -0.15(-0.75%) |
Jan 09, 2015 | 19.81 | 19.85 | 19.40 | 19.42 | 7,515,099 | -0.34(-1.70%) |
Jan 08, 2015 | 19.19 | 19.77 | 19.13 | 19.76 | 6,284,633 | +0.76(+3.99%) |
Jan 07, 2015 | 18.85 | 19.13 | 18.81 | 19.00 | 3,561,815 | +0.27(+1.47%) |
Jan 06, 2015 | 18.78 | 18.91 | 18.46 | 18.72 | 4,500,744 | -0.02(-0.12%) |
Jan 05, 2015 | 18.97 | 19.02 | 18.60 | 18.75 | 3,866,269 | -0.33(-1.72%) |