Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.24 | 19.41 | 19.23 | 19.33 | 368,696 | -0.11(-0.57%) |
Mar 30, 2015 | 19.50 | 19.62 | 19.44 | 19.44 | 293,548 | +0.01(+0.03%) |
Mar 27, 2015 | 19.34 | 19.55 | 19.27 | 19.44 | 253,699 | -0.01(-0.03%) |
Mar 26, 2015 | 19.82 | 19.83 | 19.37 | 19.44 | 348,993 | -0.14(-0.71%) |
Mar 25, 2015 | 19.72 | 19.75 | 19.51 | 19.58 | 334,089 | +0.08(+0.43%) |
Mar 24, 2015 | 19.72 | 19.74 | 19.50 | 19.50 | 422,767 | -0.21(-1.08%) |
Mar 23, 2015 | 19.77 | 19.80 | 19.55 | 19.71 | 291,133 | +0.28(+1.47%) |
Mar 20, 2015 | 19.17 | 19.69 | 19.13 | 19.43 | 960,195 | +0.89(+4.79%) |
Mar 19, 2015 | 18.62 | 18.75 | 18.49 | 18.54 | 699,714 | -0.25(-1.34%) |
Mar 18, 2015 | 18.43 | 18.89 | 18.36 | 18.79 | 1,575,113 | +0.75(+4.15%) |
Mar 17, 2015 | 18.20 | 18.21 | 18.00 | 18.04 | 1,378,259 | +0.06(+0.34%) |
Mar 16, 2015 | 18.05 | 18.05 | 17.87 | 17.98 | 2,452,015 | -0.37(-2.04%) |
Mar 13, 2015 | 19.22 | 19.23 | 17.91 | 18.36 | 2,126,611 | -1.01(-5.19%) |
Mar 12, 2015 | 19.56 | 19.57 | 19.27 | 19.36 | 511,806 | +0.00(+0.00%) |
Mar 11, 2015 | 19.33 | 19.47 | 19.20 | 19.36 | 459,896 | +0.06(+0.29%) |
Mar 10, 2015 | 19.57 | 19.61 | 19.23 | 19.30 | 332,741 | -0.74(-3.71%) |
Mar 09, 2015 | 20.00 | 20.12 | 19.94 | 20.05 | 383,079 | +0.44(+2.25%) |
Mar 06, 2015 | 19.84 | 19.86 | 19.60 | 19.61 | 629,802 | -0.67(-3.31%) |
Mar 05, 2015 | 20.19 | 20.33 | 20.14 | 20.28 | 341,007 | -0.02(-0.11%) |
Mar 04, 2015 | 20.29 | 20.34 | 20.09 | 20.30 | 289,258 | -0.28(-1.36%) |
Mar 03, 2015 | 20.55 | 20.59 | 20.46 | 20.58 | 320,485 | -0.10(-0.49%) |
Mar 02, 2015 | 20.78 | 20.79 | 20.52 | 20.68 | 420,393 | -0.14(-0.67%) |
Feb 27, 2015 | 20.83 | 20.94 | 20.70 | 20.82 | 590,078 | +0.08(+0.38%) |
Feb 26, 2015 | 20.76 | 20.79 | 20.62 | 20.74 | 413,117 | -0.27(-1.30%) |
Feb 25, 2015 | 20.89 | 21.05 | 20.81 | 21.01 | 439,898 | -0.04(-0.19%) |
Feb 24, 2015 | 20.90 | 21.11 | 20.79 | 21.05 | 523,095 | +0.38(+1.84%) |
Feb 23, 2015 | 20.72 | 20.89 | 20.67 | 20.67 | 528,670 | -0.35(-1.67%) |
Feb 20, 2015 | 20.56 | 21.03 | 20.50 | 21.03 | 744,391 | +0.32(+1.57%) |
Feb 19, 2015 | 20.44 | 20.76 | 20.39 | 20.70 | 461,513 | -0.06(-0.30%) |
Feb 18, 2015 | 20.45 | 20.77 | 20.43 | 20.76 | 1,022,749 | +0.70(+3.48%) |
Feb 17, 2015 | 20.03 | 20.17 | 19.86 | 20.06 | 443,820 | -0.22(-1.07%) |
Feb 13, 2015 | 20.10 | 20.28 | 20.28 | 20.28 | 473,695 | +0.39(+1.94%) |
Feb 12, 2015 | 19.65 | 19.96 | 19.65 | 19.90 | 447,055 | +0.86(+4.52%) |
Feb 11, 2015 | 19.17 | 19.17 | 18.97 | 19.04 | 327,047 | -0.48(-2.46%) |
Feb 10, 2015 | 19.64 | 19.66 | 19.31 | 19.52 | 403,468 | -0.07(-0.37%) |
Feb 09, 2015 | 19.44 | 19.63 | 19.44 | 19.59 | 550,640 | -0.01(-0.03%) |
Feb 06, 2015 | 19.75 | 19.82 | 19.43 | 19.60 | 1,355,710 | -0.50(-2.50%) |
Feb 05, 2015 | 19.67 | 20.12 | 19.62 | 20.10 | 637,545 | +0.69(+3.57%) |
Feb 04, 2015 | 19.76 | 19.76 | 19.39 | 19.41 | 606,391 | -0.84(-4.17%) |
Feb 03, 2015 | 19.84 | 20.29 | 19.83 | 20.25 | 1,190,204 | +0.90(+4.68%) |
Feb 02, 2015 | 19.19 | 19.37 | 19.08 | 19.34 | 1,057,806 | +0.41(+2.15%) |
Jan 30, 2015 | 18.87 | 19.17 | 18.74 | 18.94 | 1,049,494 | -0.17(-0.88%) |
Jan 29, 2015 | 18.84 | 19.10 | 18.70 | 19.10 | 702,895 | +0.20(+1.03%) |
Jan 28, 2015 | 19.33 | 19.36 | 18.87 | 18.91 | 916,837 | -0.31(-1.60%) |
Jan 27, 2015 | 19.15 | 19.37 | 19.14 | 19.22 | 933,554 | +0.08(+0.44%) |
Jan 26, 2015 | 18.76 | 19.19 | 18.71 | 19.13 | 669,926 | +0.37(+2.00%) |
Jan 23, 2015 | 18.79 | 19.02 | 18.63 | 18.76 | 869,751 | -0.66(-3.42%) |
Jan 22, 2015 | 19.25 | 19.42 | 19.11 | 19.42 | 1,611,516 | +0.23(+1.22%) |
Jan 21, 2015 | 18.61 | 19.19 | 18.56 | 19.19 | 586,892 | +0.60(+3.21%) |
Jan 20, 2015 | 18.58 | 18.61 | 18.38 | 18.59 | 728,485 | -0.13(-0.72%) |
Jan 16, 2015 | 18.32 | 18.81 | 18.29 | 18.72 | 729,523 | +0.66(+3.68%) |
Jan 15, 2015 | 18.26 | 18.37 | 17.99 | 18.06 | 575,067 | +0.12(+0.69%) |
Jan 14, 2015 | 17.90 | 18.09 | 17.71 | 17.94 | 1,060,242 | -0.23(-1.29%) |
Jan 13, 2015 | 18.10 | 18.34 | 17.93 | 18.17 | 1,191,465 | +0.20(+1.09%) |
Jan 12, 2015 | 18.00 | 18.15 | 17.68 | 17.98 | 747,504 | -0.05(-0.28%) |
Jan 09, 2015 | 18.46 | 18.49 | 17.93 | 18.03 | 611,837 | -0.46(-2.48%) |
Jan 08, 2015 | 18.34 | 18.68 | 18.29 | 18.48 | 848,257 | +0.44(+2.45%) |
Jan 07, 2015 | 18.27 | 18.40 | 17.93 | 18.04 | 1,098,485 | +0.12(+0.69%) |
Jan 06, 2015 | 18.09 | 18.50 | 17.84 | 17.92 | 1,266,311 | +0.07(+0.38%) |
Jan 05, 2015 | 18.56 | 18.57 | 17.76 | 17.85 | 1,841,203 | -1.69(-8.63%) |