Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.56 | 19.82 | 19.33 | 19.56 | 3,191,563 | -0.04(-0.21%) |
Mar 30, 2015 | 19.81 | 19.85 | 19.37 | 19.60 | 2,555,280 | -0.59(-2.95%) |
Mar 27, 2015 | 20.33 | 20.54 | 20.01 | 20.19 | 2,848,408 | -0.20(-1.00%) |
Mar 26, 2015 | 21.62 | 21.96 | 20.26 | 20.40 | 3,710,258 | -0.68(-3.22%) |
Mar 25, 2015 | 21.46 | 21.84 | 21.07 | 21.08 | 2,451,853 | -0.10(-0.46%) |
Mar 24, 2015 | 21.38 | 21.45 | 21.05 | 21.17 | 2,153,197 | -0.12(-0.56%) |
Mar 23, 2015 | 20.96 | 21.31 | 20.69 | 21.29 | 2,591,679 | +0.49(+2.36%) |
Mar 20, 2015 | 20.35 | 21.22 | 20.33 | 20.80 | 4,819,033 | +0.81(+4.06%) |
Mar 19, 2015 | 20.35 | 20.35 | 19.79 | 19.99 | 3,224,270 | -0.50(-2.43%) |
Mar 18, 2015 | 19.54 | 20.63 | 19.13 | 20.49 | 4,455,191 | +0.82(+4.16%) |
Mar 17, 2015 | 19.56 | 20.18 | 19.50 | 19.67 | 1,980,178 | -0.24(-1.20%) |
Mar 16, 2015 | 19.93 | 20.19 | 19.53 | 19.91 | 2,219,042 | +0.06(+0.28%) |
Mar 13, 2015 | 19.99 | 20.07 | 19.41 | 19.85 | 3,188,070 | -0.08(-0.42%) |
Mar 12, 2015 | 20.32 | 20.35 | 19.79 | 19.93 | 2,821,917 | -0.08(-0.38%) |
Mar 11, 2015 | 19.21 | 20.08 | 18.83 | 20.01 | 3,621,148 | +0.77(+4.00%) |
Mar 10, 2015 | 19.33 | 19.89 | 19.05 | 19.24 | 4,433,896 | -0.11(-0.58%) |
Mar 09, 2015 | 20.28 | 20.39 | 19.25 | 19.35 | 3,698,872 | -0.71(-3.52%) |
Mar 06, 2015 | 21.16 | 21.17 | 19.96 | 20.06 | 4,984,897 | -1.85(-8.46%) |
Mar 05, 2015 | 21.59 | 22.18 | 21.39 | 21.92 | 2,498,618 | +0.37(+1.72%) |
Mar 04, 2015 | 21.99 | 22.15 | 21.42 | 21.54 | 2,359,545 | -0.61(-2.75%) |
Mar 03, 2015 | 22.55 | 23.10 | 22.08 | 22.15 | 2,945,105 | -0.26(-1.16%) |
Mar 02, 2015 | 22.50 | 22.78 | 22.19 | 22.41 | 2,821,786 | -0.09(-0.40%) |
Feb 27, 2015 | 22.48 | 23.08 | 22.32 | 22.50 | 2,544,829 | +0.03(+0.12%) |
Feb 26, 2015 | 22.86 | 22.89 | 22.28 | 22.48 | 2,727,541 | +0.12(+0.53%) |
Feb 25, 2015 | 21.53 | 22.44 | 21.45 | 22.36 | 3,394,562 | +1.09(+5.14%) |
Feb 24, 2015 | 21.20 | 21.54 | 20.92 | 21.26 | 2,130,326 | -0.17(-0.81%) |
Feb 23, 2015 | 20.95 | 21.70 | 20.85 | 21.44 | 2,963,670 | +0.30(+1.42%) |
Feb 20, 2015 | 21.70 | 22.04 | 21.12 | 21.14 | 4,273,732 | -0.38(-1.78%) |
Feb 19, 2015 | 22.22 | 22.34 | 21.44 | 21.52 | 3,035,911 | -0.70(-3.16%) |
Feb 18, 2015 | 22.06 | 22.36 | 21.34 | 22.22 | 4,873,668 | +0.42(+1.92%) |
Feb 17, 2015 | 22.01 | 22.38 | 21.74 | 21.81 | 3,781,844 | -0.89(-3.93%) |
Feb 13, 2015 | 22.82 | 22.70 | 22.70 | 22.70 | 3,823,221 | +0.07(+0.31%) |
Feb 12, 2015 | 22.27 | 23.03 | 22.06 | 22.63 | 5,296,828 | +1.21(+5.66%) |
Feb 11, 2015 | 21.74 | 21.86 | 21.20 | 21.42 | 3,830,389 | -0.47(-2.13%) |
Feb 10, 2015 | 21.99 | 22.12 | 21.58 | 21.88 | 3,014,465 | -0.45(-2.03%) |
Feb 09, 2015 | 22.21 | 22.49 | 22.09 | 22.34 | 3,095,457 | +0.36(+1.62%) |
Feb 06, 2015 | 23.01 | 23.25 | 21.70 | 21.98 | 6,241,171 | -2.07(-8.62%) |
Feb 05, 2015 | 23.58 | 24.21 | 23.51 | 24.05 | 3,127,435 | +0.31(+1.32%) |
Feb 04, 2015 | 23.80 | 24.00 | 23.38 | 23.74 | 3,107,713 | +0.24(+1.01%) |
Feb 03, 2015 | 23.55 | 24.05 | 23.12 | 23.50 | 4,360,938 | -0.56(-2.34%) |
Feb 02, 2015 | 22.95 | 24.16 | 22.89 | 24.07 | 4,236,108 | +0.60(+2.55%) |
Jan 30, 2015 | 22.79 | 23.78 | 22.63 | 23.47 | 5,009,222 | +0.74(+3.28%) |
Jan 29, 2015 | 22.09 | 23.04 | 21.99 | 22.72 | 4,808,136 | -0.21(-0.91%) |
Jan 28, 2015 | 23.41 | 23.86 | 22.59 | 22.93 | 4,645,540 | -0.92(-3.85%) |
Jan 27, 2015 | 23.00 | 23.91 | 22.98 | 23.85 | 4,277,632 | +1.09(+4.77%) |
Jan 26, 2015 | 21.99 | 22.78 | 21.68 | 22.77 | 3,726,628 | +0.10(+0.46%) |
Jan 23, 2015 | 22.84 | 23.10 | 22.47 | 22.66 | 3,419,668 | -0.60(-2.57%) |
Jan 22, 2015 | 22.88 | 23.59 | 22.56 | 23.26 | 4,832,562 | +0.52(+2.30%) |
Jan 21, 2015 | 23.30 | 23.62 | 22.12 | 22.74 | 5,449,555 | -0.33(-1.42%) |
Jan 20, 2015 | 23.14 | 23.54 | 22.77 | 23.07 | 6,448,635 | +0.29(+1.28%) |
Jan 16, 2015 | 21.95 | 22.86 | 21.89 | 22.77 | 7,919,367 | +0.95(+4.34%) |
Jan 15, 2015 | 21.48 | 22.13 | 21.40 | 21.83 | 6,578,280 | +1.34(+6.56%) |
Jan 14, 2015 | 21.08 | 21.41 | 20.24 | 20.48 | 4,975,847 | -0.22(-1.08%) |
Jan 13, 2015 | 21.78 | 21.85 | 20.38 | 20.71 | 6,060,070 | -0.74(-3.47%) |
Jan 12, 2015 | 20.99 | 21.81 | 20.82 | 21.45 | 5,962,835 | +0.72(+3.49%) |
Jan 09, 2015 | 19.72 | 20.73 | 19.68 | 20.73 | 4,934,371 | +1.23(+6.32%) |
Jan 08, 2015 | 19.92 | 20.29 | 19.28 | 19.50 | 4,196,493 | -0.30(-1.51%) |
Jan 07, 2015 | 19.81 | 20.49 | 19.45 | 19.79 | 4,028,639 | -0.41(-2.03%) |
Jan 06, 2015 | 19.14 | 20.56 | 19.08 | 20.21 | 7,638,584 | +1.10(+5.76%) |
Jan 05, 2015 | 18.93 | 19.13 | 18.29 | 19.11 | 4,464,235 | +0.31(+1.67%) |