Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.20 | 21.48 | 21.19 | 21.44 | 509,553 | +0.11(+0.49%) |
Mar 30, 2015 | 21.03 | 21.46 | 21.03 | 21.34 | 442,953 | +0.42(+2.02%) |
Mar 27, 2015 | 20.98 | 20.98 | 20.74 | 20.92 | 455,144 | -0.11(-0.54%) |
Mar 26, 2015 | 20.83 | 21.09 | 20.60 | 21.03 | 1,045,019 | +0.20(+0.98%) |
Mar 25, 2015 | 20.85 | 20.98 | 20.64 | 20.83 | 574,778 | -0.03(-0.14%) |
Mar 24, 2015 | 21.03 | 21.06 | 20.76 | 20.86 | 288,069 | -0.12(-0.57%) |
Mar 23, 2015 | 20.51 | 21.13 | 20.51 | 20.98 | 360,937 | -0.19(-0.89%) |
Mar 20, 2015 | 20.91 | 21.19 | 20.55 | 21.17 | 1,099,106 | +0.41(+2.00%) |
Mar 19, 2015 | 20.74 | 20.95 | 20.52 | 20.75 | 281,515 | -0.10(-0.47%) |
Mar 18, 2015 | 21.02 | 21.35 | 20.68 | 20.85 | 515,015 | -0.23(-1.07%) |
Mar 17, 2015 | 20.77 | 21.08 | 20.63 | 21.07 | 464,271 | +0.19(+0.90%) |
Mar 16, 2015 | 20.80 | 20.99 | 20.58 | 20.89 | 539,767 | +0.26(+1.28%) |
Mar 13, 2015 | 20.86 | 20.87 | 20.31 | 20.62 | 561,963 | -0.26(-1.26%) |
Mar 12, 2015 | 20.43 | 20.90 | 20.32 | 20.89 | 452,759 | +0.58(+2.84%) |
Mar 11, 2015 | 20.02 | 20.34 | 19.97 | 20.31 | 674,653 | +0.34(+1.68%) |
Mar 10, 2015 | 20.19 | 20.19 | 19.79 | 19.97 | 507,735 | -0.35(-1.71%) |
Mar 09, 2015 | 20.05 | 20.41 | 19.73 | 20.32 | 668,461 | +0.37(+1.85%) |
Mar 06, 2015 | 19.66 | 20.26 | 19.66 | 19.95 | 585,023 | +0.23(+1.19%) |
Mar 05, 2015 | 19.62 | 19.75 | 19.37 | 19.72 | 285,341 | +0.11(+0.54%) |
Mar 04, 2015 | 19.60 | 19.67 | 19.40 | 19.61 | 393,768 | -0.07(-0.34%) |
Mar 03, 2015 | 19.76 | 19.93 | 19.64 | 19.68 | 411,576 | -0.19(-0.95%) |
Mar 02, 2015 | 19.43 | 19.90 | 19.38 | 19.87 | 450,211 | +0.40(+2.05%) |
Feb 27, 2015 | 19.45 | 19.73 | 19.30 | 19.47 | 582,394 | -0.01(-0.04%) |
Feb 26, 2015 | 19.18 | 19.48 | 19.15 | 19.48 | 591,640 | +0.26(+1.37%) |
Feb 25, 2015 | 19.37 | 19.40 | 19.18 | 19.21 | 395,651 | -0.20(-1.04%) |
Feb 24, 2015 | 19.33 | 19.54 | 19.24 | 19.42 | 292,762 | +0.16(+0.82%) |
Feb 23, 2015 | 19.35 | 19.36 | 19.09 | 19.26 | 420,520 | -0.09(-0.47%) |
Feb 20, 2015 | 19.16 | 19.40 | 18.81 | 19.35 | 579,439 | +0.19(+0.98%) |
Feb 19, 2015 | 19.21 | 19.32 | 19.06 | 19.16 | 360,310 | -0.16(-0.82%) |
Feb 18, 2015 | 19.58 | 19.63 | 19.21 | 19.32 | 356,475 | -0.38(-1.91%) |
Feb 17, 2015 | 19.60 | 19.71 | 19.44 | 19.69 | 290,348 | +0.07(+0.34%) |
Feb 13, 2015 | 19.33 | 19.63 | 19.63 | 19.63 | 374,002 | +0.32(+1.63%) |
Feb 12, 2015 | 19.16 | 19.35 | 19.02 | 19.31 | 706,491 | +0.32(+1.70%) |
Feb 11, 2015 | 19.25 | 19.25 | 18.94 | 18.99 | 456,076 | -0.32(-1.63%) |
Feb 10, 2015 | 19.51 | 19.51 | 19.09 | 19.30 | 306,105 | +0.05(+0.23%) |
Feb 09, 2015 | 19.47 | 19.53 | 19.21 | 19.26 | 304,204 | -0.35(-1.80%) |
Feb 06, 2015 | 19.45 | 19.91 | 19.37 | 19.61 | 599,052 | +0.24(+1.24%) |
Feb 05, 2015 | 19.04 | 19.38 | 18.92 | 19.37 | 440,294 | +0.46(+2.42%) |
Feb 04, 2015 | 18.95 | 19.21 | 18.84 | 18.91 | 416,944 | -0.20(-1.02%) |
Feb 03, 2015 | 18.83 | 19.13 | 18.72 | 19.11 | 581,829 | +0.44(+2.33%) |
Feb 02, 2015 | 18.06 | 18.72 | 17.82 | 18.67 | 659,554 | +0.74(+4.10%) |
Jan 30, 2015 | 18.15 | 18.33 | 17.92 | 17.94 | 495,042 | -0.43(-2.33%) |
Jan 29, 2015 | 17.99 | 18.37 | 17.76 | 18.36 | 592,704 | +0.44(+2.47%) |
Jan 28, 2015 | 18.57 | 18.57 | 17.86 | 17.92 | 519,299 | -0.55(-2.97%) |
Jan 27, 2015 | 18.39 | 18.62 | 18.18 | 18.47 | 362,651 | -0.20(-1.09%) |
Jan 26, 2015 | 18.39 | 18.75 | 18.17 | 18.67 | 370,402 | +0.25(+1.34%) |
Jan 23, 2015 | 18.82 | 18.85 | 18.42 | 18.42 | 402,528 | -0.39(-2.07%) |
Jan 22, 2015 | 17.89 | 18.90 | 17.52 | 18.82 | 1,234,085 | +1.15(+6.50%) |
Jan 21, 2015 | 17.49 | 17.82 | 17.42 | 17.67 | 591,914 | +0.11(+0.64%) |
Jan 20, 2015 | 17.77 | 17.77 | 17.47 | 17.55 | 433,417 | -0.19(-1.06%) |
Jan 16, 2015 | 17.25 | 17.77 | 17.25 | 17.74 | 398,058 | +0.42(+2.43%) |
Jan 15, 2015 | 17.45 | 17.57 | 17.23 | 17.32 | 495,629 | -0.16(-0.90%) |
Jan 14, 2015 | 17.61 | 17.67 | 17.19 | 17.48 | 424,041 | -0.42(-2.35%) |
Jan 13, 2015 | 18.03 | 18.38 | 17.68 | 17.90 | 716,282 | +0.03(+0.17%) |
Jan 12, 2015 | 18.02 | 18.14 | 17.83 | 17.87 | 446,422 | -0.17(-0.92%) |
Jan 09, 2015 | 18.59 | 18.59 | 18.02 | 18.03 | 349,577 | -0.58(-3.11%) |
Jan 08, 2015 | 18.48 | 18.75 | 18.21 | 18.61 | 656,565 | +0.33(+1.81%) |
Jan 07, 2015 | 18.36 | 18.39 | 18.10 | 18.28 | 342,348 | +0.11(+0.62%) |
Jan 06, 2015 | 18.59 | 18.76 | 18.10 | 18.17 | 523,732 | -0.41(-2.18%) |
Jan 05, 2015 | 18.84 | 18.92 | 18.54 | 18.57 | 354,068 | -0.44(-2.29%) |