Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.57 | 21.66 | 21.40 | 21.47 | 448,111 | -0.16(-0.73%) |
Mar 30, 2015 | 21.35 | 21.70 | 21.35 | 21.63 | 351,834 | +0.36(+1.69%) |
Mar 27, 2015 | 21.11 | 21.32 | 20.97 | 21.27 | 351,899 | +0.19(+0.92%) |
Mar 26, 2015 | 21.15 | 21.24 | 20.96 | 21.08 | 717,363 | -0.15(-0.70%) |
Mar 25, 2015 | 21.72 | 21.73 | 21.21 | 21.23 | 426,817 | -0.50(-2.30%) |
Mar 24, 2015 | 21.97 | 21.98 | 21.71 | 21.72 | 640,783 | -0.22(-1.01%) |
Mar 23, 2015 | 21.84 | 21.96 | 21.84 | 21.95 | 548,214 | +0.06(+0.30%) |
Mar 20, 2015 | 21.95 | 22.00 | 21.84 | 21.88 | 2,134,139 | +0.02(+0.08%) |
Mar 19, 2015 | 21.93 | 21.98 | 21.85 | 21.86 | 734,073 | -0.04(-0.17%) |
Mar 18, 2015 | 21.76 | 21.96 | 21.69 | 21.90 | 1,325,139 | +0.10(+0.47%) |
Mar 17, 2015 | 21.91 | 21.95 | 21.60 | 21.80 | 1,604,120 | -0.10(-0.46%) |
Mar 16, 2015 | 20.97 | 21.93 | 20.87 | 21.90 | 1,398,223 | +0.99(+4.73%) |
Mar 13, 2015 | 20.66 | 20.93 | 20.61 | 20.91 | 670,177 | +0.21(+1.03%) |
Mar 12, 2015 | 20.60 | 20.77 | 20.60 | 20.70 | 409,630 | +0.14(+0.67%) |
Mar 11, 2015 | 20.68 | 20.83 | 20.47 | 20.56 | 442,487 | -0.12(-0.58%) |
Mar 10, 2015 | 20.87 | 20.87 | 20.59 | 20.68 | 613,109 | -0.35(-1.67%) |
Mar 09, 2015 | 20.48 | 21.08 | 20.37 | 21.03 | 894,424 | +0.59(+2.89%) |
Mar 06, 2015 | 20.51 | 20.63 | 20.37 | 20.44 | 573,518 | -0.20(-0.98%) |
Mar 05, 2015 | 20.58 | 20.74 | 20.44 | 20.64 | 473,955 | +0.06(+0.31%) |
Mar 04, 2015 | 20.86 | 20.87 | 20.54 | 20.58 | 717,018 | -0.29(-1.37%) |
Mar 03, 2015 | 20.85 | 20.91 | 20.69 | 20.87 | 644,210 | -0.07(-0.35%) |
Mar 02, 2015 | 20.60 | 21.03 | 20.57 | 20.94 | 926,235 | +0.42(+2.03%) |
Feb 27, 2015 | 20.76 | 20.76 | 20.46 | 20.52 | 505,931 | +0.03(+0.14%) |
Feb 26, 2015 | 20.51 | 20.63 | 20.40 | 20.50 | 456,259 | +0.03(+0.14%) |
Feb 25, 2015 | 20.46 | 20.55 | 20.30 | 20.47 | 402,442 | +0.10(+0.50%) |
Feb 24, 2015 | 20.31 | 20.46 | 20.25 | 20.37 | 482,115 | +0.06(+0.27%) |
Feb 23, 2015 | 20.15 | 20.32 | 20.09 | 20.31 | 456,443 | +0.09(+0.46%) |
Feb 20, 2015 | 20.00 | 20.23 | 19.95 | 20.22 | 627,390 | +0.11(+0.55%) |
Feb 19, 2015 | 20.24 | 20.35 | 20.02 | 20.11 | 1,262,717 | -0.22(-1.09%) |
Feb 18, 2015 | 20.02 | 20.35 | 19.94 | 20.33 | 775,552 | +0.30(+1.52%) |
Feb 17, 2015 | 19.81 | 20.02 | 19.78 | 20.02 | 451,307 | +0.18(+0.93%) |
Feb 13, 2015 | 19.91 | 19.84 | 19.84 | 19.84 | 444,323 | -0.08(-0.42%) |
Feb 12, 2015 | 19.79 | 20.06 | 19.64 | 19.92 | 682,416 | +0.14(+0.70%) |
Feb 11, 2015 | 19.63 | 19.86 | 19.62 | 19.78 | 596,153 | +0.16(+0.80%) |
Feb 10, 2015 | 19.47 | 19.66 | 19.42 | 19.63 | 423,008 | +0.20(+1.05%) |
Feb 09, 2015 | 19.40 | 19.79 | 19.35 | 19.42 | 806,388 | -0.50(-2.50%) |
Feb 06, 2015 | 19.90 | 20.18 | 19.85 | 19.92 | 444,363 | +0.06(+0.28%) |
Feb 05, 2015 | 19.33 | 19.88 | 19.26 | 19.87 | 1,153,645 | +0.93(+4.93%) |
Feb 04, 2015 | 18.92 | 19.07 | 18.84 | 18.93 | 698,579 | +0.00(+0.00%) |
Feb 03, 2015 | 18.80 | 18.94 | 18.68 | 18.93 | 420,982 | +0.25(+1.33%) |
Feb 02, 2015 | 18.52 | 18.71 | 18.43 | 18.69 | 621,001 | +0.15(+0.80%) |
Jan 30, 2015 | 18.74 | 18.75 | 18.46 | 18.54 | 983,087 | -0.29(-1.52%) |
Jan 29, 2015 | 18.69 | 18.84 | 18.51 | 18.82 | 571,840 | +0.17(+0.89%) |
Jan 28, 2015 | 18.82 | 18.85 | 18.58 | 18.66 | 354,884 | -0.02(-0.10%) |
Jan 27, 2015 | 18.60 | 18.77 | 18.46 | 18.68 | 1,057,979 | -0.09(-0.49%) |
Jan 26, 2015 | 18.95 | 18.95 | 18.56 | 18.77 | 977,897 | -0.17(-0.88%) |
Jan 23, 2015 | 19.03 | 19.07 | 18.89 | 18.93 | 335,372 | -0.11(-0.58%) |
Jan 22, 2015 | 18.98 | 19.09 | 18.85 | 19.05 | 472,127 | +0.11(+0.59%) |
Jan 21, 2015 | 18.98 | 18.99 | 18.78 | 18.93 | 612,125 | -0.06(-0.34%) |
Jan 20, 2015 | 18.78 | 19.04 | 18.71 | 19.00 | 688,455 | +0.20(+1.08%) |
Jan 16, 2015 | 18.65 | 18.81 | 18.47 | 18.80 | 683,053 | +0.15(+0.79%) |
Jan 15, 2015 | 18.67 | 18.67 | 18.45 | 18.65 | 860,150 | +0.14(+0.75%) |
Jan 14, 2015 | 18.29 | 18.57 | 18.29 | 18.51 | 607,959 | +0.01(+0.05%) |
Jan 13, 2015 | 18.48 | 18.63 | 18.32 | 18.50 | 1,069,793 | +0.07(+0.40%) |
Jan 12, 2015 | 18.15 | 18.43 | 18.04 | 18.43 | 856,886 | +0.23(+1.27%) |
Jan 09, 2015 | 18.25 | 18.31 | 18.06 | 18.20 | 565,227 | +0.04(+0.20%) |
Jan 08, 2015 | 17.95 | 18.19 | 17.86 | 18.16 | 555,407 | +0.42(+2.40%) |
Jan 07, 2015 | 17.73 | 17.76 | 17.48 | 17.73 | 1,035,601 | +0.10(+0.58%) |
Jan 06, 2015 | 17.41 | 17.68 | 17.38 | 17.63 | 895,588 | +0.20(+1.17%) |
Jan 05, 2015 | 17.34 | 17.54 | 17.10 | 17.43 | 905,166 | -0.03(-0.16%) |