Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.60 | 20.76 | 20.31 | 20.60 | 388,222 | -0.24(-1.16%) |
Mar 30, 2015 | 20.83 | 20.92 | 20.78 | 20.84 | 211,166 | -0.06(-0.30%) |
Mar 27, 2015 | 21.06 | 21.06 | 20.86 | 20.90 | 124,056 | -0.19(-0.88%) |
Mar 26, 2015 | 21.28 | 21.34 | 20.96 | 21.08 | 213,356 | -0.30(-1.38%) |
Mar 25, 2015 | 21.56 | 21.64 | 21.35 | 21.38 | 172,287 | -0.05(-0.22%) |
Mar 24, 2015 | 21.49 | 21.56 | 21.42 | 21.43 | 163,233 | -0.04(-0.19%) |
Mar 23, 2015 | 21.33 | 21.52 | 21.31 | 21.47 | 251,260 | +0.01(+0.06%) |
Mar 20, 2015 | 21.10 | 21.48 | 21.10 | 21.46 | 1,958,286 | +0.57(+2.74%) |
Mar 19, 2015 | 20.95 | 21.04 | 20.84 | 20.88 | 330,278 | -0.06(-0.26%) |
Mar 18, 2015 | 20.39 | 21.02 | 20.36 | 20.94 | 601,339 | +0.58(+2.84%) |
Mar 17, 2015 | 20.24 | 20.46 | 20.19 | 20.36 | 478,145 | +0.12(+0.61%) |
Mar 16, 2015 | 20.16 | 20.31 | 20.06 | 20.24 | 471,053 | +0.37(+1.84%) |
Mar 13, 2015 | 19.91 | 19.95 | 19.68 | 19.87 | 130,294 | -0.37(-1.84%) |
Mar 12, 2015 | 20.20 | 20.31 | 20.16 | 20.24 | 160,787 | +0.65(+3.30%) |
Mar 11, 2015 | 19.68 | 19.71 | 19.53 | 19.60 | 117,539 | -0.04(-0.21%) |
Mar 10, 2015 | 19.81 | 19.88 | 19.61 | 19.64 | 207,598 | -0.32(-1.59%) |
Mar 09, 2015 | 19.95 | 20.00 | 19.91 | 19.95 | 143,992 | +0.06(+0.31%) |
Mar 06, 2015 | 20.15 | 20.15 | 19.85 | 19.89 | 174,730 | -0.45(-2.23%) |
Mar 05, 2015 | 20.38 | 20.40 | 20.28 | 20.35 | 150,518 | -0.12(-0.57%) |
Mar 04, 2015 | 20.49 | 20.57 | 20.28 | 20.46 | 185,178 | -0.11(-0.54%) |
Mar 03, 2015 | 20.52 | 20.57 | 20.51 | 20.57 | 142,644 | +0.07(+0.34%) |
Mar 02, 2015 | 20.50 | 20.55 | 20.44 | 20.51 | 228,691 | +0.00(+0.00%) |
Feb 27, 2015 | 20.45 | 20.60 | 20.42 | 20.51 | 203,408 | +0.20(+0.98%) |
Feb 26, 2015 | 20.41 | 20.41 | 20.27 | 20.31 | 234,404 | -0.23(-1.11%) |
Feb 25, 2015 | 20.53 | 20.59 | 20.48 | 20.53 | 126,320 | +0.01(+0.03%) |
Feb 24, 2015 | 20.38 | 20.55 | 20.31 | 20.53 | 159,107 | +0.18(+0.88%) |
Feb 23, 2015 | 20.37 | 20.40 | 20.24 | 20.35 | 204,510 | -0.03(-0.14%) |
Feb 20, 2015 | 20.35 | 20.38 | 20.15 | 20.38 | 161,567 | -0.03(-0.13%) |
Feb 19, 2015 | 20.36 | 20.47 | 20.32 | 20.40 | 167,745 | -0.10(-0.47%) |
Feb 18, 2015 | 20.31 | 20.52 | 20.29 | 20.50 | 222,107 | +0.13(+0.64%) |
Feb 17, 2015 | 20.21 | 20.38 | 20.18 | 20.37 | 210,508 | +0.19(+0.92%) |
Feb 13, 2015 | 20.04 | 20.18 | 20.18 | 20.18 | 403,003 | +0.44(+2.23%) |
Feb 12, 2015 | 19.62 | 19.80 | 19.56 | 19.74 | 308,188 | +0.08(+0.39%) |
Feb 11, 2015 | 19.73 | 19.75 | 19.53 | 19.67 | 172,972 | -0.10(-0.52%) |
Feb 10, 2015 | 19.76 | 19.87 | 19.65 | 19.77 | 453,552 | -0.06(-0.28%) |
Feb 09, 2015 | 19.82 | 19.93 | 19.65 | 19.82 | 271,368 | +0.06(+0.28%) |
Feb 06, 2015 | 19.80 | 19.93 | 19.71 | 19.77 | 291,714 | +0.01(+0.07%) |
Feb 05, 2015 | 19.55 | 19.77 | 19.54 | 19.76 | 282,847 | +0.43(+2.21%) |
Feb 04, 2015 | 19.45 | 19.51 | 19.27 | 19.33 | 341,446 | +0.00(+0.00%) |
Feb 03, 2015 | 18.89 | 19.60 | 18.89 | 19.33 | 1,166,389 | +0.49(+2.60%) |
Feb 02, 2015 | 18.70 | 18.85 | 18.65 | 18.84 | 491,805 | +0.42(+2.28%) |
Jan 30, 2015 | 18.36 | 18.54 | 18.33 | 18.42 | 214,455 | -0.17(-0.93%) |
Jan 29, 2015 | 18.59 | 18.61 | 18.37 | 18.59 | 483,139 | -0.11(-0.59%) |
Jan 28, 2015 | 19.07 | 19.08 | 18.69 | 18.70 | 251,629 | -0.14(-0.77%) |
Jan 27, 2015 | 18.85 | 18.94 | 18.78 | 18.85 | 317,269 | +0.02(+0.11%) |
Jan 26, 2015 | 18.76 | 18.89 | 18.70 | 18.83 | 308,466 | +0.07(+0.37%) |
Jan 23, 2015 | 18.85 | 18.95 | 18.69 | 18.76 | 350,900 | -0.19(-1.02%) |
Jan 22, 2015 | 18.98 | 19.09 | 18.87 | 18.95 | 506,077 | +0.15(+0.81%) |
Jan 21, 2015 | 18.83 | 18.94 | 18.76 | 18.80 | 661,898 | +0.17(+0.89%) |
Jan 20, 2015 | 18.76 | 18.78 | 18.55 | 18.63 | 352,643 | -0.15(-0.81%) |
Jan 16, 2015 | 18.54 | 18.81 | 18.49 | 18.78 | 246,051 | +0.20(+1.07%) |
Jan 15, 2015 | 18.54 | 18.71 | 18.50 | 18.58 | 219,196 | +0.05(+0.26%) |
Jan 14, 2015 | 18.39 | 18.57 | 18.34 | 18.54 | 224,674 | -0.17(-0.88%) |
Jan 13, 2015 | 18.82 | 18.83 | 18.58 | 18.70 | 258,415 | +0.08(+0.44%) |
Jan 12, 2015 | 18.77 | 18.79 | 18.53 | 18.62 | 345,990 | -0.17(-0.88%) |
Jan 09, 2015 | 18.83 | 18.83 | 18.70 | 18.78 | 429,299 | +0.24(+1.30%) |
Jan 08, 2015 | 18.32 | 18.54 | 18.30 | 18.54 | 338,896 | +0.29(+1.58%) |
Jan 07, 2015 | 18.20 | 18.34 | 18.08 | 18.25 | 240,553 | +0.05(+0.26%) |
Jan 06, 2015 | 18.30 | 18.39 | 18.11 | 18.21 | 271,421 | -0.01(-0.04%) |
Jan 05, 2015 | 18.39 | 18.39 | 18.12 | 18.21 | 290,299 | -0.25(-1.38%) |