Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.49 | 20.85 | 20.30 | 20.35 | 2,943,049 | -0.39(-1.88%) |
Mar 30, 2015 | 20.88 | 21.22 | 20.30 | 20.74 | 3,285,173 | +0.18(+0.85%) |
Mar 27, 2015 | 20.99 | 21.02 | 20.50 | 20.57 | 2,243,251 | -0.60(-2.81%) |
Mar 26, 2015 | 21.11 | 21.36 | 20.74 | 21.16 | 3,025,896 | +0.62(+3.04%) |
Mar 25, 2015 | 20.35 | 20.78 | 20.08 | 20.54 | 3,231,828 | +0.39(+1.94%) |
Mar 24, 2015 | 19.86 | 20.24 | 19.67 | 20.15 | 2,847,870 | +0.31(+1.57%) |
Mar 23, 2015 | 20.30 | 20.55 | 19.84 | 19.84 | 1,725,379 | -0.45(-2.21%) |
Mar 20, 2015 | 20.27 | 20.63 | 20.14 | 20.29 | 3,148,061 | +0.37(+1.86%) |
Mar 19, 2015 | 20.26 | 20.37 | 19.80 | 19.91 | 2,395,490 | -0.69(-3.36%) |
Mar 18, 2015 | 19.83 | 20.78 | 19.53 | 20.61 | 2,516,318 | +0.57(+2.83%) |
Mar 17, 2015 | 19.90 | 20.19 | 19.75 | 20.04 | 2,071,905 | +0.00(+0.00%) |
Mar 16, 2015 | 19.75 | 20.05 | 19.46 | 20.04 | 3,076,021 | +0.12(+0.59%) |
Mar 13, 2015 | 20.04 | 20.14 | 19.40 | 19.92 | 2,782,254 | -0.34(-1.69%) |
Mar 12, 2015 | 20.66 | 20.93 | 20.20 | 20.27 | 2,852,323 | -0.28(-1.38%) |
Mar 11, 2015 | 20.26 | 20.61 | 19.93 | 20.55 | 2,517,405 | +0.38(+1.89%) |
Mar 10, 2015 | 20.08 | 20.65 | 20.01 | 20.17 | 3,659,846 | -0.24(-1.20%) |
Mar 09, 2015 | 20.63 | 20.90 | 20.40 | 20.41 | 3,087,385 | -0.24(-1.18%) |
Mar 06, 2015 | 20.95 | 21.20 | 20.59 | 20.66 | 1,799,342 | -0.51(-2.40%) |
Mar 05, 2015 | 21.06 | 21.27 | 20.85 | 21.16 | 1,069,823 | +0.06(+0.28%) |
Mar 04, 2015 | 20.98 | 21.15 | 20.51 | 21.11 | 2,121,076 | +0.19(+0.89%) |
Mar 03, 2015 | 21.17 | 21.38 | 20.89 | 20.92 | 2,486,004 | -0.26(-1.24%) |
Mar 02, 2015 | 20.93 | 21.23 | 20.65 | 21.18 | 3,368,079 | +0.21(+1.02%) |
Feb 27, 2015 | 20.94 | 21.02 | 20.50 | 20.97 | 3,021,149 | +0.16(+0.75%) |
Feb 26, 2015 | 21.48 | 21.63 | 20.55 | 20.81 | 4,813,891 | -1.09(-4.99%) |
Feb 25, 2015 | 20.78 | 22.04 | 20.78 | 21.91 | 6,022,772 | +0.02(+0.09%) |
Feb 24, 2015 | 22.28 | 22.32 | 21.72 | 21.89 | 3,512,354 | -0.14(-0.62%) |
Feb 23, 2015 | 21.94 | 22.40 | 21.72 | 22.02 | 2,274,139 | -0.29(-1.31%) |
Feb 20, 2015 | 22.23 | 22.39 | 21.95 | 22.32 | 2,604,064 | +0.09(+0.39%) |
Feb 19, 2015 | 21.50 | 22.41 | 21.38 | 22.23 | 1,749,156 | +0.08(+0.35%) |
Feb 18, 2015 | 22.08 | 22.64 | 21.89 | 22.15 | 2,004,299 | -0.27(-1.22%) |
Feb 17, 2015 | 21.83 | 22.54 | 21.72 | 22.42 | 2,448,141 | +0.39(+1.77%) |
Feb 13, 2015 | 21.55 | 22.03 | 22.03 | 22.03 | 3,601,005 | +0.88(+4.15%) |
Feb 12, 2015 | 21.43 | 21.85 | 21.15 | 21.16 | 3,557,980 | +0.32(+1.55%) |
Feb 11, 2015 | 21.07 | 21.07 | 20.19 | 20.83 | 3,271,647 | -0.61(-2.87%) |
Feb 10, 2015 | 21.14 | 21.55 | 20.69 | 21.45 | 3,570,859 | +0.33(+1.57%) |
Feb 09, 2015 | 21.49 | 21.73 | 21.05 | 21.12 | 2,841,056 | -0.26(-1.23%) |
Feb 06, 2015 | 21.42 | 21.56 | 21.04 | 21.38 | 3,019,669 | +0.21(+1.01%) |
Feb 05, 2015 | 21.01 | 21.22 | 20.70 | 21.16 | 3,387,759 | +0.49(+2.36%) |
Feb 04, 2015 | 20.86 | 21.26 | 20.41 | 20.68 | 3,503,114 | -0.62(-2.93%) |
Feb 03, 2015 | 21.07 | 21.70 | 20.69 | 21.30 | 3,810,201 | +0.60(+2.92%) |
Feb 02, 2015 | 20.06 | 21.04 | 20.06 | 20.70 | 3,361,805 | +0.98(+4.95%) |
Jan 30, 2015 | 18.89 | 19.95 | 18.72 | 19.72 | 2,290,316 | +0.64(+3.37%) |
Jan 29, 2015 | 19.30 | 19.35 | 18.37 | 19.08 | 2,786,735 | +0.02(+0.10%) |
Jan 28, 2015 | 20.13 | 20.14 | 18.99 | 19.06 | 2,708,661 | -1.22(-6.01%) |
Jan 27, 2015 | 19.96 | 20.37 | 19.64 | 20.28 | 2,356,032 | +0.13(+0.63%) |
Jan 26, 2015 | 19.84 | 20.21 | 19.50 | 20.15 | 1,667,106 | +0.40(+2.02%) |
Jan 23, 2015 | 19.34 | 20.14 | 19.20 | 19.75 | 2,047,248 | +0.33(+1.71%) |
Jan 22, 2015 | 19.85 | 20.05 | 18.98 | 19.42 | 3,317,612 | -0.25(-1.29%) |
Jan 21, 2015 | 19.16 | 19.74 | 18.91 | 19.67 | 3,001,859 | +0.76(+4.02%) |
Jan 20, 2015 | 19.23 | 19.25 | 18.44 | 18.91 | 3,059,671 | -0.49(-2.51%) |
Jan 16, 2015 | 18.68 | 19.55 | 18.60 | 19.40 | 3,652,361 | +0.87(+4.68%) |
Jan 15, 2015 | 19.54 | 19.66 | 18.46 | 18.53 | 2,725,036 | -0.62(-3.26%) |
Jan 14, 2015 | 18.54 | 19.28 | 18.02 | 19.16 | 4,391,726 | +0.36(+1.92%) |
Jan 13, 2015 | 19.00 | 19.33 | 18.51 | 18.79 | 3,638,867 | -0.15(-0.77%) |
Jan 12, 2015 | 19.05 | 19.10 | 18.42 | 18.94 | 3,592,649 | -0.50(-2.56%) |
Jan 09, 2015 | 19.42 | 19.70 | 19.05 | 19.44 | 4,125,402 | +0.13(+0.66%) |
Jan 08, 2015 | 18.63 | 19.44 | 18.47 | 19.31 | 4,739,804 | +0.95(+5.15%) |
Jan 07, 2015 | 18.52 | 18.71 | 18.07 | 18.37 | 3,100,760 | +0.16(+0.86%) |
Jan 06, 2015 | 18.30 | 18.67 | 17.84 | 18.21 | 3,838,080 | -0.20(-1.06%) |
Jan 05, 2015 | 19.10 | 19.10 | 18.33 | 18.40 | 4,210,137 | -1.09(-5.60%) |