Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.93 | 18.11 | 17.92 | 18.04 | 4,932,270 | +0.04(+0.22%) |
Mar 30, 2015 | 17.95 | 18.07 | 17.74 | 18.00 | 5,570,276 | +0.19(+1.08%) |
Mar 27, 2015 | 17.82 | 17.94 | 17.72 | 17.81 | 5,010,523 | -0.02(-0.09%) |
Mar 26, 2015 | 18.01 | 18.02 | 17.68 | 17.82 | 7,544,615 | -0.32(-1.76%) |
Mar 25, 2015 | 18.71 | 18.77 | 18.13 | 18.14 | 5,292,324 | -0.55(-2.95%) |
Mar 24, 2015 | 19.00 | 19.09 | 18.70 | 18.69 | 7,559,235 | -0.36(-1.89%) |
Mar 23, 2015 | 18.97 | 19.18 | 18.92 | 19.05 | 3,417,214 | +0.14(+0.72%) |
Mar 20, 2015 | 19.00 | 19.17 | 18.91 | 18.92 | 7,217,685 | +0.02(+0.13%) |
Mar 19, 2015 | 18.89 | 19.10 | 18.89 | 18.89 | 4,662,261 | -0.10(-0.51%) |
Mar 18, 2015 | 18.77 | 19.12 | 18.75 | 18.99 | 5,606,249 | +0.22(+1.15%) |
Mar 17, 2015 | 18.63 | 18.91 | 18.62 | 18.77 | 5,612,513 | -0.13(-0.68%) |
Mar 16, 2015 | 18.46 | 18.96 | 18.42 | 18.90 | 6,376,177 | +0.18(+0.98%) |
Mar 13, 2015 | 18.79 | 18.81 | 18.49 | 18.72 | 3,856,228 | -0.11(-0.59%) |
Mar 12, 2015 | 18.72 | 18.94 | 18.69 | 18.83 | 4,158,989 | +0.11(+0.60%) |
Mar 11, 2015 | 18.69 | 18.88 | 18.69 | 18.72 | 5,296,155 | +0.04(+0.21%) |
Mar 10, 2015 | 18.97 | 19.05 | 18.68 | 18.68 | 5,726,511 | -0.43(-2.26%) |
Mar 09, 2015 | 19.47 | 19.56 | 19.01 | 19.11 | 11,903,751 | +0.28(+1.48%) |
Mar 06, 2015 | 18.44 | 18.83 | 18.43 | 18.83 | 14,552,534 | +0.34(+1.81%) |
Mar 05, 2015 | 18.63 | 18.81 | 18.45 | 18.49 | 4,796,287 | -0.05(-0.26%) |
Mar 04, 2015 | 19.05 | 19.08 | 18.54 | 18.54 | 6,368,376 | -0.54(-2.81%) |
Mar 03, 2015 | 19.01 | 19.13 | 18.89 | 19.08 | 4,728,030 | -0.10(-0.54%) |
Mar 02, 2015 | 19.10 | 19.29 | 18.90 | 19.18 | 5,752,724 | +0.08(+0.42%) |
Feb 27, 2015 | 19.13 | 19.29 | 19.04 | 19.10 | 5,538,298 | -0.08(-0.42%) |
Feb 26, 2015 | 19.41 | 19.54 | 19.07 | 19.18 | 4,822,566 | -0.31(-1.59%) |
Feb 25, 2015 | 19.44 | 19.55 | 19.38 | 19.49 | 5,605,416 | +0.04(+0.20%) |
Feb 24, 2015 | 19.18 | 19.55 | 19.14 | 19.45 | 9,222,542 | +0.25(+1.33%) |
Feb 23, 2015 | 19.20 | 19.20 | 19.01 | 19.20 | 5,602,468 | -0.06(-0.29%) |
Feb 20, 2015 | 19.04 | 19.27 | 18.90 | 19.25 | 8,135,622 | +0.16(+0.83%) |
Feb 19, 2015 | 18.88 | 19.17 | 18.79 | 19.09 | 4,085,729 | +0.20(+1.05%) |
Feb 18, 2015 | 18.95 | 19.01 | 18.83 | 18.89 | 3,031,449 | -0.14(-0.75%) |
Feb 17, 2015 | 18.95 | 19.05 | 18.84 | 19.04 | 3,059,814 | +0.07(+0.38%) |
Feb 13, 2015 | 18.81 | 18.97 | 18.97 | 18.97 | 3,147,565 | +0.15(+0.80%) |
Feb 12, 2015 | 18.64 | 19.05 | 18.62 | 18.82 | 5,647,740 | +0.29(+1.55%) |
Feb 11, 2015 | 18.41 | 18.60 | 18.38 | 18.53 | 5,082,918 | +0.14(+0.74%) |
Feb 10, 2015 | 18.54 | 18.56 | 18.19 | 18.39 | 3,800,460 | -0.02(-0.13%) |
Feb 09, 2015 | 18.54 | 18.66 | 18.40 | 18.42 | 3,428,559 | -0.22(-1.19%) |
Feb 06, 2015 | 18.49 | 18.78 | 18.49 | 18.64 | 6,321,764 | +0.15(+0.82%) |
Feb 05, 2015 | 18.16 | 18.57 | 18.15 | 18.49 | 5,314,679 | +0.40(+2.20%) |
Feb 04, 2015 | 18.35 | 18.68 | 18.06 | 18.09 | 7,136,126 | -0.38(-2.07%) |
Feb 03, 2015 | 18.05 | 18.52 | 18.05 | 18.47 | 6,863,731 | +0.53(+2.93%) |
Feb 02, 2015 | 18.08 | 18.16 | 17.62 | 17.95 | 7,538,142 | -0.14(-0.75%) |
Jan 30, 2015 | 17.99 | 18.19 | 17.95 | 18.08 | 10,059,597 | +0.02(+0.09%) |
Jan 29, 2015 | 18.07 | 18.29 | 17.89 | 18.07 | 8,224,268 | +0.05(+0.26%) |
Jan 28, 2015 | 18.61 | 18.77 | 18.02 | 18.02 | 15,069,348 | +0.65(+3.76%) |
Jan 27, 2015 | 17.37 | 17.53 | 17.29 | 17.37 | 6,328,697 | -0.25(-1.44%) |
Jan 26, 2015 | 17.49 | 17.63 | 17.31 | 17.62 | 2,701,188 | +0.11(+0.64%) |
Jan 23, 2015 | 17.53 | 17.80 | 17.48 | 17.51 | 2,693,989 | -0.03(-0.18%) |
Jan 22, 2015 | 17.18 | 17.55 | 17.12 | 17.54 | 2,218,887 | +0.17(+0.96%) |
Jan 21, 2015 | 17.14 | 17.41 | 17.00 | 17.38 | 3,739,224 | +0.10(+0.55%) |
Jan 20, 2015 | 17.30 | 17.38 | 17.08 | 17.28 | 3,561,588 | +0.07(+0.42%) |
Jan 16, 2015 | 17.01 | 17.25 | 16.90 | 17.21 | 4,647,183 | +0.19(+1.12%) |
Jan 15, 2015 | 17.76 | 17.94 | 16.96 | 17.02 | 13,593,408 | -0.68(-3.87%) |
Jan 14, 2015 | 17.66 | 17.77 | 17.29 | 17.70 | 7,970,203 | -0.12(-0.67%) |
Jan 13, 2015 | 17.74 | 18.24 | 17.62 | 17.82 | 4,450,702 | -0.04(-0.22%) |
Jan 12, 2015 | 18.18 | 18.18 | 17.81 | 17.86 | 6,797,072 | -0.48(-2.60%) |
Jan 09, 2015 | 18.32 | 18.47 | 18.04 | 18.34 | 5,225,287 | +0.02(+0.09%) |
Jan 08, 2015 | 17.99 | 18.38 | 17.98 | 18.32 | 6,811,564 | +0.52(+2.90%) |
Jan 07, 2015 | 17.51 | 18.07 | 17.44 | 17.80 | 12,332,370 | +0.39(+2.24%) |
Jan 06, 2015 | 17.65 | 17.68 | 17.29 | 17.41 | 5,432,549 | -0.25(-1.40%) |
Jan 05, 2015 | 17.76 | 17.77 | 17.56 | 17.66 | 4,784,616 | -0.20(-1.11%) |