Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.23 | 20.69 | 20.14 | 20.50 | 4,697,653 | +0.19(+0.95%) |
Mar 30, 2015 | 20.26 | 20.63 | 20.19 | 20.31 | 5,724,595 | +0.18(+0.92%) |
Mar 27, 2015 | 19.86 | 20.19 | 19.74 | 20.13 | 3,351,870 | +0.28(+1.39%) |
Mar 26, 2015 | 20.00 | 20.08 | 19.78 | 19.85 | 3,928,401 | -0.22(-1.07%) |
Mar 25, 2015 | 20.57 | 20.67 | 19.99 | 20.06 | 4,524,781 | -0.51(-2.46%) |
Mar 24, 2015 | 20.41 | 20.80 | 20.28 | 20.57 | 3,198,427 | +0.13(+0.64%) |
Mar 23, 2015 | 20.58 | 20.70 | 20.39 | 20.44 | 3,258,709 | -0.11(-0.52%) |
Mar 20, 2015 | 20.17 | 20.67 | 20.16 | 20.55 | 5,376,916 | +0.38(+1.86%) |
Mar 19, 2015 | 20.07 | 20.20 | 19.94 | 20.17 | 3,261,250 | +0.05(+0.23%) |
Mar 18, 2015 | 19.73 | 20.23 | 19.57 | 20.13 | 4,048,567 | +0.28(+1.43%) |
Mar 17, 2015 | 20.04 | 20.06 | 19.80 | 19.84 | 4,233,381 | -0.35(-1.71%) |
Mar 16, 2015 | 20.39 | 20.47 | 20.19 | 20.19 | 3,175,255 | -0.13(-0.64%) |
Mar 13, 2015 | 20.64 | 20.66 | 20.16 | 20.32 | 3,674,600 | -0.35(-1.71%) |
Mar 12, 2015 | 20.25 | 20.68 | 20.20 | 20.67 | 4,133,375 | +0.57(+2.83%) |
Mar 11, 2015 | 20.08 | 20.19 | 19.93 | 20.10 | 3,014,494 | +0.03(+0.15%) |
Mar 10, 2015 | 19.90 | 20.18 | 19.77 | 20.07 | 5,283,166 | +0.04(+0.19%) |
Mar 09, 2015 | 20.01 | 20.15 | 19.95 | 20.03 | 2,580,677 | +0.09(+0.46%) |
Mar 06, 2015 | 20.49 | 20.49 | 19.91 | 19.94 | 4,059,823 | -0.66(-3.21%) |
Mar 05, 2015 | 20.33 | 20.67 | 20.32 | 20.60 | 4,000,445 | +0.27(+1.32%) |
Mar 04, 2015 | 20.13 | 20.36 | 19.94 | 20.33 | 4,208,895 | +0.07(+0.34%) |
Mar 03, 2015 | 20.31 | 20.37 | 20.20 | 20.26 | 2,960,641 | -0.11(-0.53%) |
Mar 02, 2015 | 20.11 | 20.38 | 20.06 | 20.37 | 5,406,022 | +0.26(+1.30%) |
Feb 27, 2015 | 20.16 | 20.26 | 20.07 | 20.11 | 2,806,698 | -0.02(-0.11%) |
Feb 26, 2015 | 20.54 | 20.54 | 20.07 | 20.13 | 4,018,410 | -0.44(-2.13%) |
Feb 25, 2015 | 20.63 | 20.69 | 20.46 | 20.57 | 2,679,622 | -0.04(-0.19%) |
Feb 24, 2015 | 20.53 | 20.77 | 20.52 | 20.61 | 6,487,110 | +0.21(+1.02%) |
Feb 23, 2015 | 20.60 | 20.69 | 20.30 | 20.40 | 3,400,323 | -0.14(-0.67%) |
Feb 20, 2015 | 20.45 | 20.56 | 20.29 | 20.54 | 4,141,453 | -0.03(-0.15%) |
Feb 19, 2015 | 20.43 | 20.67 | 20.41 | 20.57 | 3,263,573 | +0.10(+0.49%) |
Feb 18, 2015 | 20.53 | 20.53 | 20.34 | 20.47 | 2,878,670 | -0.08(-0.41%) |
Feb 17, 2015 | 20.28 | 20.64 | 20.23 | 20.56 | 2,914,009 | +0.25(+1.21%) |
Feb 13, 2015 | 20.30 | 20.31 | 20.31 | 20.31 | 3,969,617 | +0.02(+0.08%) |
Feb 12, 2015 | 20.11 | 20.34 | 20.11 | 20.30 | 4,598,394 | +0.24(+1.19%) |
Feb 11, 2015 | 20.16 | 20.35 | 20.03 | 20.06 | 3,948,800 | -0.15(-0.76%) |
Feb 10, 2015 | 19.98 | 20.41 | 19.79 | 20.21 | 7,230,087 | +0.08(+0.42%) |
Feb 09, 2015 | 20.92 | 21.04 | 20.00 | 20.13 | 9,297,707 | +0.12(+0.61%) |
Feb 06, 2015 | 19.68 | 20.08 | 19.61 | 20.00 | 7,428,536 | +0.35(+1.80%) |
Feb 05, 2015 | 20.06 | 20.06 | 19.33 | 19.65 | 7,237,381 | -0.41(-2.03%) |
Feb 04, 2015 | 19.85 | 20.25 | 19.78 | 20.06 | 6,667,599 | +0.12(+0.58%) |
Feb 03, 2015 | 19.46 | 19.95 | 19.41 | 19.94 | 5,339,476 | +0.62(+3.22%) |
Feb 02, 2015 | 19.24 | 19.45 | 18.90 | 19.32 | 5,989,628 | +0.25(+1.29%) |
Jan 30, 2015 | 19.37 | 19.38 | 19.05 | 19.07 | 4,384,787 | -0.45(-2.28%) |
Jan 29, 2015 | 19.10 | 19.59 | 18.97 | 19.52 | 4,806,229 | +0.31(+1.60%) |
Jan 28, 2015 | 19.46 | 19.59 | 19.18 | 19.21 | 4,032,977 | -0.10(-0.52%) |
Jan 27, 2015 | 19.21 | 19.40 | 19.13 | 19.31 | 4,347,860 | -0.15(-0.75%) |
Jan 26, 2015 | 18.99 | 19.48 | 18.83 | 19.46 | 4,961,851 | +0.53(+2.80%) |
Jan 23, 2015 | 18.91 | 18.97 | 18.72 | 18.93 | 4,418,317 | +0.02(+0.12%) |
Jan 22, 2015 | 18.63 | 19.00 | 18.53 | 18.91 | 6,811,300 | +0.40(+2.16%) |
Jan 21, 2015 | 18.13 | 18.57 | 18.13 | 18.51 | 6,544,438 | +0.31(+1.69%) |
Jan 20, 2015 | 18.64 | 18.70 | 18.07 | 18.20 | 4,717,462 | -0.36(-1.94%) |
Jan 16, 2015 | 18.20 | 18.59 | 17.84 | 18.56 | 5,504,679 | +0.31(+1.73%) |
Jan 15, 2015 | 18.81 | 18.88 | 18.22 | 18.24 | 7,977,299 | -0.53(-2.82%) |
Jan 14, 2015 | 18.78 | 18.94 | 18.52 | 18.77 | 6,508,379 | -0.23(-1.21%) |
Jan 13, 2015 | 19.53 | 19.75 | 18.67 | 19.01 | 6,866,888 | -0.34(-1.75%) |
Jan 12, 2015 | 19.57 | 19.62 | 19.30 | 19.34 | 4,076,476 | -0.15(-0.75%) |
Jan 09, 2015 | 19.88 | 19.92 | 19.47 | 19.49 | 7,488,063 | -0.34(-1.70%) |
Jan 08, 2015 | 19.26 | 19.84 | 19.20 | 19.83 | 6,262,024 | +0.76(+3.99%) |
Jan 07, 2015 | 18.92 | 19.20 | 18.87 | 19.07 | 3,549,001 | +0.28(+1.51%) |
Jan 06, 2015 | 18.84 | 18.97 | 18.52 | 18.78 | 4,486,551 | -0.02(-0.12%) |
Jan 05, 2015 | 19.03 | 19.08 | 18.66 | 18.81 | 3,854,078 | -0.33(-1.72%) |