Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.58 | 19.73 | 19.44 | 19.50 | 133,987 | -0.24(-1.22%) |
Mar 30, 2015 | 19.76 | 19.86 | 19.55 | 19.74 | 94,068 | +0.05(+0.25%) |
Mar 27, 2015 | 20.11 | 20.11 | 19.66 | 19.69 | 166,738 | -0.61(-3.00%) |
Mar 26, 2015 | 20.18 | 20.38 | 20.05 | 20.30 | 163,490 | +0.45(+2.27%) |
Mar 25, 2015 | 19.80 | 19.99 | 19.65 | 19.85 | 131,902 | +0.20(+1.02%) |
Mar 24, 2015 | 19.74 | 19.77 | 19.61 | 19.65 | 227,421 | -0.15(-0.76%) |
Mar 23, 2015 | 19.61 | 19.81 | 19.54 | 19.80 | 132,724 | +0.29(+1.49%) |
Mar 20, 2015 | 19.51 | 19.64 | 19.31 | 19.51 | 212,256 | +0.25(+1.30%) |
Mar 19, 2015 | 19.24 | 19.36 | 19.10 | 19.26 | 288,282 | -0.45(-2.28%) |
Mar 18, 2015 | 18.87 | 19.71 | 18.83 | 19.71 | 66,075 | +0.70(+3.68%) |
Mar 17, 2015 | 19.00 | 19.12 | 18.87 | 19.01 | 147,809 | -0.20(-1.04%) |
Mar 16, 2015 | 19.18 | 19.25 | 18.90 | 19.21 | 228,280 | -0.11(-0.57%) |
Mar 13, 2015 | 19.70 | 19.70 | 19.31 | 19.32 | 243,549 | -0.54(-2.72%) |
Mar 12, 2015 | 20.11 | 20.15 | 19.76 | 19.86 | 1,024,289 | -0.21(-1.05%) |
Mar 11, 2015 | 20.01 | 20.53 | 19.83 | 20.07 | 262,590 | +0.06(+0.30%) |
Mar 10, 2015 | 20.10 | 20.13 | 19.89 | 20.01 | 155,560 | -0.35(-1.72%) |
Mar 09, 2015 | 20.39 | 20.60 | 20.33 | 20.36 | 86,174 | -0.08(-0.39%) |
Mar 06, 2015 | 20.57 | 20.61 | 20.36 | 20.44 | 579,928 | -0.25(-1.21%) |
Mar 05, 2015 | 20.78 | 20.84 | 20.61 | 20.69 | 197,866 | -0.13(-0.62%) |
Mar 04, 2015 | 20.76 | 20.87 | 20.52 | 20.82 | 91,547 | +0.04(+0.19%) |
Mar 03, 2015 | 20.77 | 20.86 | 20.63 | 20.78 | 181,273 | +0.16(+0.78%) |
Mar 02, 2015 | 20.71 | 20.93 | 20.50 | 20.62 | 122,423 | -0.25(-1.20%) |
Feb 27, 2015 | 20.60 | 21.01 | 20.60 | 20.87 | 340,257 | +0.21(+1.02%) |
Feb 26, 2015 | 20.70 | 20.84 | 20.46 | 20.66 | 1,059,670 | -0.23(-1.10%) |
Feb 25, 2015 | 20.52 | 20.92 | 20.40 | 20.89 | 193,657 | +0.49(+2.40%) |
Feb 24, 2015 | 20.60 | 20.69 | 20.37 | 20.40 | 230,281 | -0.04(-0.20%) |
Feb 23, 2015 | 20.47 | 20.67 | 20.36 | 20.44 | 677,882 | -0.28(-1.35%) |
Feb 20, 2015 | 20.92 | 20.94 | 20.69 | 20.72 | 273,752 | -0.13(-0.62%) |
Feb 19, 2015 | 20.45 | 20.99 | 20.41 | 20.85 | 258,279 | -0.01(-0.05%) |
Feb 18, 2015 | 21.02 | 21.15 | 20.81 | 20.86 | 154,022 | -0.36(-1.70%) |
Feb 17, 2015 | 21.19 | 21.34 | 20.82 | 21.22 | 207,220 | +0.04(+0.19%) |
Feb 13, 2015 | 21.13 | 21.18 | 21.18 | 21.18 | 157,600 | +0.43(+2.07%) |
Feb 12, 2015 | 20.56 | 20.87 | 20.45 | 20.75 | 126,361 | +0.46(+2.27%) |
Feb 11, 2015 | 20.33 | 20.35 | 20.04 | 20.29 | 109,783 | -0.29(-1.41%) |
Feb 10, 2015 | 20.93 | 20.93 | 20.42 | 20.58 | 109,983 | -0.38(-1.81%) |
Feb 09, 2015 | 20.91 | 21.11 | 20.85 | 20.96 | 200,215 | +0.19(+0.91%) |
Feb 06, 2015 | 20.65 | 20.94 | 20.59 | 20.77 | 132,011 | +0.27(+1.32%) |
Feb 05, 2015 | 20.17 | 20.70 | 20.17 | 20.50 | 227,759 | +0.39(+1.94%) |
Feb 04, 2015 | 20.54 | 20.54 | 19.90 | 20.11 | 262,851 | -0.70(-3.36%) |
Feb 03, 2015 | 20.36 | 21.11 | 20.35 | 20.81 | 364,582 | +0.70(+3.48%) |
Feb 02, 2015 | 20.04 | 20.13 | 19.77 | 20.11 | 681,322 | +0.41(+2.08%) |
Jan 30, 2015 | 19.00 | 19.89 | 18.97 | 19.70 | 2,608,796 | +0.69(+3.63%) |
Jan 29, 2015 | 19.07 | 19.07 | 18.81 | 19.01 | 123,685 | +0.00(+0.00%) |
Jan 28, 2015 | 19.20 | 19.29 | 18.96 | 19.01 | 675,177 | -0.31(-1.60%) |
Jan 27, 2015 | 19.11 | 19.42 | 19.09 | 19.32 | 328,835 | +0.21(+1.10%) |
Jan 26, 2015 | 19.17 | 19.35 | 19.07 | 19.11 | 194,739 | -0.08(-0.42%) |
Jan 23, 2015 | 19.27 | 19.39 | 19.17 | 19.19 | 439,372 | -0.18(-0.93%) |
Jan 22, 2015 | 19.54 | 19.58 | 19.25 | 19.37 | 203,887 | -0.11(-0.56%) |
Jan 21, 2015 | 19.50 | 19.59 | 19.35 | 19.48 | 241,358 | +0.14(+0.72%) |
Jan 20, 2015 | 19.44 | 19.48 | 19.27 | 19.34 | 731,373 | -0.48(-2.42%) |
Jan 16, 2015 | 19.54 | 19.83 | 19.48 | 19.82 | 271,520 | +0.44(+2.27%) |
Jan 15, 2015 | 19.96 | 19.98 | 19.36 | 19.38 | 475,524 | -0.35(-1.77%) |
Jan 14, 2015 | 19.29 | 19.79 | 19.15 | 19.73 | 476,033 | +0.36(+1.86%) |
Jan 13, 2015 | 19.39 | 19.41 | 19.10 | 19.37 | 810,892 | -0.15(-0.77%) |
Jan 12, 2015 | 19.81 | 19.81 | 19.49 | 19.52 | 164,967 | -0.55(-2.74%) |
Jan 09, 2015 | 20.19 | 20.22 | 19.89 | 20.07 | 270,335 | -0.22(-1.08%) |
Jan 08, 2015 | 20.23 | 20.35 | 20.02 | 20.29 | 345,939 | +0.07(+0.35%) |
Jan 07, 2015 | 20.35 | 20.47 | 20.10 | 20.22 | 317,034 | -0.06(-0.30%) |
Jan 06, 2015 | 20.55 | 20.64 | 20.23 | 20.28 | 382,017 | -0.34(-1.65%) |
Jan 05, 2015 | 20.94 | 20.94 | 20.62 | 20.62 | 213,360 | -0.60(-2.83%) |