Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.82 | 20.12 | 19.55 | 19.77 | 345,683 | -0.14(-0.68%) |
Mar 30, 2015 | 19.52 | 19.94 | 19.49 | 19.90 | 389,308 | +0.48(+2.47%) |
Mar 27, 2015 | 18.53 | 19.43 | 18.53 | 19.42 | 393,714 | +0.91(+4.91%) |
Mar 26, 2015 | 19.47 | 19.47 | 18.10 | 18.51 | 475,597 | -1.04(-5.34%) |
Mar 25, 2015 | 19.52 | 20.00 | 19.45 | 19.56 | 333,126 | -0.31(-1.55%) |
Mar 24, 2015 | 19.72 | 20.22 | 19.72 | 19.87 | 214,116 | -0.01(-0.04%) |
Mar 23, 2015 | 20.01 | 20.13 | 19.84 | 19.87 | 111,267 | -0.14(-0.68%) |
Mar 20, 2015 | 19.77 | 20.16 | 19.44 | 20.01 | 375,368 | +0.24(+1.19%) |
Mar 19, 2015 | 19.22 | 19.78 | 19.22 | 19.77 | 120,506 | +0.48(+2.48%) |
Mar 18, 2015 | 19.20 | 19.34 | 18.89 | 19.29 | 181,250 | +0.04(+0.22%) |
Mar 17, 2015 | 19.54 | 19.69 | 18.96 | 19.25 | 259,203 | -0.41(-2.07%) |
Mar 16, 2015 | 19.78 | 19.87 | 19.49 | 19.66 | 147,476 | -0.02(-0.11%) |
Mar 13, 2015 | 19.60 | 19.96 | 19.23 | 19.68 | 216,623 | +0.08(+0.40%) |
Mar 12, 2015 | 19.27 | 19.65 | 19.12 | 19.60 | 270,067 | +0.46(+2.39%) |
Mar 11, 2015 | 18.94 | 19.31 | 18.79 | 19.14 | 427,695 | +0.15(+0.79%) |
Mar 10, 2015 | 18.99 | 19.05 | 18.69 | 18.99 | 135,312 | -0.13(-0.67%) |
Mar 09, 2015 | 18.93 | 19.20 | 18.76 | 19.12 | 175,018 | +0.18(+0.94%) |
Mar 06, 2015 | 18.76 | 19.03 | 18.76 | 18.94 | 181,602 | +0.03(+0.15%) |
Mar 05, 2015 | 19.19 | 19.20 | 18.74 | 18.91 | 213,233 | -0.23(-1.20%) |
Mar 04, 2015 | 19.12 | 19.29 | 18.90 | 19.14 | 186,284 | +0.01(+0.07%) |
Mar 03, 2015 | 19.64 | 19.72 | 19.00 | 19.13 | 210,287 | -0.60(-3.04%) |
Mar 02, 2015 | 19.21 | 19.88 | 19.21 | 19.73 | 225,782 | +0.54(+2.83%) |
Feb 27, 2015 | 19.53 | 19.76 | 19.17 | 19.19 | 199,612 | -0.37(-1.90%) |
Feb 26, 2015 | 20.16 | 20.16 | 19.53 | 19.56 | 288,501 | -0.64(-3.15%) |
Feb 25, 2015 | 20.13 | 20.24 | 19.99 | 20.19 | 457,744 | +0.10(+0.50%) |
Feb 24, 2015 | 19.69 | 20.12 | 19.65 | 20.09 | 435,405 | +0.52(+2.67%) |
Feb 23, 2015 | 19.59 | 19.63 | 19.24 | 19.57 | 218,683 | -0.02(-0.11%) |
Feb 20, 2015 | 19.47 | 19.76 | 19.40 | 19.59 | 223,278 | +0.16(+0.81%) |
Feb 19, 2015 | 19.58 | 19.58 | 19.35 | 19.44 | 119,811 | -0.14(-0.69%) |
Feb 18, 2015 | 19.70 | 19.96 | 19.48 | 19.57 | 246,418 | -0.23(-1.16%) |
Feb 17, 2015 | 19.31 | 19.87 | 19.26 | 19.80 | 315,475 | +0.49(+2.56%) |
Feb 13, 2015 | 19.53 | 19.31 | 19.31 | 19.31 | 267,928 | -0.17(-0.88%) |
Feb 12, 2015 | 19.64 | 19.64 | 19.27 | 19.48 | 258,213 | -0.04(-0.22%) |
Feb 11, 2015 | 19.62 | 19.85 | 19.37 | 19.52 | 180,145 | -0.24(-1.19%) |
Feb 10, 2015 | 19.60 | 19.87 | 19.30 | 19.76 | 187,119 | +0.29(+1.47%) |
Feb 09, 2015 | 19.69 | 19.93 | 19.46 | 19.47 | 172,072 | -0.31(-1.59%) |
Feb 06, 2015 | 19.59 | 19.97 | 19.59 | 19.79 | 399,892 | +0.13(+0.65%) |
Feb 05, 2015 | 19.92 | 20.08 | 19.32 | 19.66 | 591,675 | -0.26(-1.29%) |
Feb 04, 2015 | 20.04 | 20.12 | 19.82 | 19.92 | 336,796 | -0.10(-0.50%) |
Feb 03, 2015 | 19.66 | 20.20 | 19.36 | 20.02 | 527,856 | +0.44(+2.27%) |
Feb 02, 2015 | 19.45 | 19.59 | 19.02 | 19.57 | 387,405 | +0.11(+0.55%) |
Jan 30, 2015 | 19.69 | 19.79 | 19.14 | 19.47 | 541,500 | -0.46(-2.30%) |
Jan 29, 2015 | 19.77 | 20.04 | 19.34 | 19.92 | 553,648 | +0.04(+0.18%) |
Jan 28, 2015 | 19.41 | 20.99 | 18.77 | 19.89 | 2,470,272 | -2.75(-12.13%) |
Jan 27, 2015 | 22.67 | 23.16 | 22.50 | 22.63 | 389,472 | -0.35(-1.52%) |
Jan 26, 2015 | 22.89 | 23.23 | 22.55 | 22.98 | 324,507 | +0.11(+0.47%) |
Jan 23, 2015 | 23.11 | 23.33 | 22.78 | 22.88 | 417,826 | -0.23(-0.99%) |
Jan 22, 2015 | 22.76 | 23.14 | 22.65 | 23.11 | 459,541 | +0.34(+1.51%) |
Jan 21, 2015 | 22.43 | 22.88 | 22.22 | 22.76 | 290,116 | +0.29(+1.27%) |
Jan 20, 2015 | 22.72 | 22.72 | 21.98 | 22.48 | 276,677 | -0.21(-0.91%) |
Jan 16, 2015 | 21.99 | 22.81 | 21.95 | 22.68 | 243,126 | +0.65(+2.95%) |
Jan 15, 2015 | 22.85 | 22.85 | 21.50 | 22.03 | 370,208 | -0.65(-2.87%) |
Jan 14, 2015 | 22.45 | 22.87 | 22.33 | 22.68 | 342,690 | +0.01(+0.06%) |
Jan 13, 2015 | 22.70 | 23.18 | 22.30 | 22.67 | 455,591 | +0.29(+1.28%) |
Jan 12, 2015 | 22.39 | 22.79 | 22.13 | 22.38 | 468,487 | +0.06(+0.29%) |
Jan 09, 2015 | 22.27 | 22.66 | 22.04 | 22.32 | 290,174 | -0.09(-0.38%) |
Jan 08, 2015 | 22.43 | 22.77 | 22.37 | 22.40 | 462,328 | +0.27(+1.23%) |
Jan 07, 2015 | 21.77 | 22.22 | 21.65 | 22.13 | 212,025 | +0.57(+2.65%) |
Jan 06, 2015 | 21.80 | 21.87 | 21.39 | 21.56 | 268,646 | -0.15(-0.69%) |
Jan 05, 2015 | 21.80 | 22.09 | 21.59 | 21.71 | 279,848 | -0.17(-0.78%) |