Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.80 | 17.88 | 17.45 | 17.47 | 6,546,441 | -0.25(-1.41%) |
Mar 30, 2015 | 17.66 | 17.92 | 17.51 | 17.72 | 4,453,858 | -0.17(-0.94%) |
Mar 27, 2015 | 17.86 | 18.12 | 17.77 | 17.89 | 7,031,539 | +0.06(+0.32%) |
Mar 26, 2015 | 18.45 | 18.58 | 17.65 | 17.84 | 9,824,065 | -0.26(-1.42%) |
Mar 25, 2015 | 18.54 | 18.67 | 18.09 | 18.09 | 7,421,649 | -0.31(-1.66%) |
Mar 24, 2015 | 18.65 | 18.67 | 18.34 | 18.40 | 7,943,943 | -0.23(-1.21%) |
Mar 23, 2015 | 18.63 | 18.75 | 18.39 | 18.63 | 9,330,977 | +0.15(+0.83%) |
Mar 20, 2015 | 18.43 | 18.78 | 18.42 | 18.47 | 21,172,406 | +0.10(+0.57%) |
Mar 19, 2015 | 18.63 | 18.75 | 18.24 | 18.37 | 9,457,451 | -0.04(-0.22%) |
Mar 18, 2015 | 17.67 | 18.57 | 17.61 | 18.41 | 11,147,333 | +0.60(+3.39%) |
Mar 17, 2015 | 17.74 | 18.07 | 17.59 | 17.80 | 10,436,166 | -0.14(-0.81%) |
Mar 16, 2015 | 17.81 | 18.01 | 17.59 | 17.95 | 6,939,280 | +0.00(+0.00%) |
Mar 13, 2015 | 17.95 | 18.01 | 17.43 | 17.95 | 8,187,500 | +0.01(+0.05%) |
Mar 12, 2015 | 18.07 | 18.21 | 17.71 | 17.94 | 7,554,910 | +0.04(+0.22%) |
Mar 11, 2015 | 17.48 | 18.09 | 17.31 | 17.90 | 11,486,479 | +0.38(+2.16%) |
Mar 10, 2015 | 17.95 | 18.46 | 17.43 | 17.52 | 16,698,556 | -0.50(-2.79%) |
Mar 09, 2015 | 18.72 | 18.80 | 17.87 | 18.03 | 12,304,434 | -0.71(-3.78%) |
Mar 06, 2015 | 19.54 | 19.63 | 18.60 | 18.73 | 14,233,524 | -1.61(-7.91%) |
Mar 05, 2015 | 20.35 | 20.62 | 20.26 | 20.34 | 4,291,696 | +0.09(+0.44%) |
Mar 04, 2015 | 20.51 | 20.60 | 20.17 | 20.25 | 8,883,171 | -0.35(-1.68%) |
Mar 03, 2015 | 20.85 | 21.18 | 20.52 | 20.60 | 9,844,450 | -0.22(-1.04%) |
Mar 02, 2015 | 21.23 | 21.31 | 20.58 | 20.82 | 9,551,385 | -0.35(-1.67%) |
Feb 27, 2015 | 21.23 | 21.47 | 21.11 | 21.17 | 7,377,870 | +0.02(+0.08%) |
Feb 26, 2015 | 21.18 | 21.35 | 21.00 | 21.15 | 7,724,700 | +0.21(+1.00%) |
Feb 25, 2015 | 20.90 | 21.01 | 20.76 | 20.94 | 9,854,207 | +0.19(+0.93%) |
Feb 24, 2015 | 20.27 | 20.83 | 20.26 | 20.75 | 7,271,155 | -0.12(-0.58%) |
Feb 23, 2015 | 20.52 | 21.01 | 20.30 | 20.87 | 9,464,758 | +0.31(+1.49%) |
Feb 20, 2015 | 20.24 | 21.21 | 20.16 | 20.57 | 16,863,604 | +0.90(+4.58%) |
Feb 19, 2015 | 19.95 | 20.12 | 19.61 | 19.67 | 11,032,461 | -0.23(-1.13%) |
Feb 18, 2015 | 19.42 | 19.98 | 19.18 | 19.89 | 10,037,064 | +0.44(+2.27%) |
Feb 17, 2015 | 19.57 | 19.78 | 19.43 | 19.45 | 7,717,945 | -0.47(-2.38%) |
Feb 13, 2015 | 19.90 | 19.92 | 19.92 | 19.92 | 6,451,258 | +0.22(+1.10%) |
Feb 12, 2015 | 19.63 | 19.86 | 19.38 | 19.71 | 5,582,905 | +0.30(+1.53%) |
Feb 11, 2015 | 19.64 | 19.78 | 19.37 | 19.41 | 6,327,550 | -0.22(-1.11%) |
Feb 10, 2015 | 19.53 | 19.75 | 19.26 | 19.63 | 7,732,948 | -0.16(-0.81%) |
Feb 09, 2015 | 19.48 | 19.89 | 19.43 | 19.79 | 7,305,179 | +0.45(+2.33%) |
Feb 06, 2015 | 19.30 | 19.54 | 18.97 | 19.34 | 10,344,076 | -0.62(-3.10%) |
Feb 05, 2015 | 19.74 | 19.99 | 19.59 | 19.96 | 7,499,397 | +0.00(+0.00%) |
Feb 04, 2015 | 19.96 | 20.12 | 19.76 | 19.96 | 8,793,565 | +0.16(+0.81%) |
Feb 03, 2015 | 19.97 | 20.15 | 19.41 | 19.79 | 11,241,415 | -0.39(-1.95%) |
Feb 02, 2015 | 19.89 | 20.26 | 19.75 | 20.19 | 9,324,619 | -0.03(-0.16%) |
Jan 30, 2015 | 19.45 | 20.28 | 19.23 | 20.22 | 14,420,988 | +0.79(+4.06%) |
Jan 29, 2015 | 18.98 | 19.57 | 18.83 | 19.43 | 11,006,569 | -0.07(-0.37%) |
Jan 28, 2015 | 20.01 | 20.14 | 19.32 | 19.50 | 13,994,150 | -0.71(-3.50%) |
Jan 27, 2015 | 19.83 | 20.30 | 19.72 | 20.21 | 13,400,432 | +0.52(+2.65%) |
Jan 26, 2015 | 19.15 | 19.80 | 18.77 | 19.69 | 13,915,196 | +0.27(+1.41%) |
Jan 23, 2015 | 19.41 | 19.64 | 19.03 | 19.42 | 14,996,006 | -0.11(-0.58%) |
Jan 22, 2015 | 19.55 | 19.85 | 19.28 | 19.53 | 16,333,895 | -0.02(-0.12%) |
Jan 21, 2015 | 19.11 | 19.65 | 18.84 | 19.55 | 21,094,384 | +0.60(+3.18%) |
Jan 20, 2015 | 18.37 | 19.07 | 18.27 | 18.95 | 22,145,896 | +1.03(+5.74%) |
Jan 16, 2015 | 17.46 | 17.92 | 17.28 | 17.92 | 21,885,878 | +0.63(+3.63%) |
Jan 15, 2015 | 16.68 | 17.61 | 16.60 | 17.29 | 20,791,442 | +1.41(+8.86%) |
Jan 14, 2015 | 16.51 | 16.67 | 15.61 | 15.89 | 16,671,192 | -0.48(-2.95%) |
Jan 13, 2015 | 17.29 | 17.31 | 16.26 | 16.37 | 15,018,013 | -0.67(-3.92%) |
Jan 12, 2015 | 16.77 | 17.21 | 16.63 | 17.04 | 11,416,485 | +0.38(+2.27%) |
Jan 09, 2015 | 16.25 | 16.67 | 16.22 | 16.66 | 9,375,863 | +0.59(+3.70%) |
Jan 08, 2015 | 16.16 | 16.39 | 15.99 | 16.06 | 9,705,788 | -0.09(-0.55%) |
Jan 07, 2015 | 16.11 | 16.50 | 15.87 | 16.15 | 10,164,279 | -0.14(-0.89%) |
Jan 06, 2015 | 15.80 | 16.61 | 15.77 | 16.30 | 16,415,076 | +0.65(+4.16%) |
Jan 05, 2015 | 15.69 | 15.76 | 15.16 | 15.65 | 9,338,463 | +0.10(+0.62%) |