Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.24 | 18.55 | 18.07 | 18.45 | 4,528,263 | +0.03(+0.17%) |
Mar 30, 2015 | 18.37 | 18.55 | 18.32 | 18.42 | 7,254,240 | +0.06(+0.31%) |
Mar 27, 2015 | 18.38 | 18.62 | 18.20 | 18.36 | 6,768,458 | -0.12(-0.65%) |
Mar 26, 2015 | 18.66 | 18.81 | 18.35 | 18.48 | 5,645,706 | +0.20(+1.07%) |
Mar 25, 2015 | 18.27 | 18.52 | 18.07 | 18.28 | 4,743,866 | +0.15(+0.83%) |
Mar 24, 2015 | 18.11 | 18.25 | 17.99 | 18.13 | 3,686,320 | +0.11(+0.63%) |
Mar 23, 2015 | 17.96 | 18.19 | 17.93 | 18.02 | 3,963,320 | +0.23(+1.31%) |
Mar 20, 2015 | 17.83 | 17.98 | 17.77 | 17.79 | 4,774,073 | +0.32(+1.84%) |
Mar 19, 2015 | 17.67 | 17.77 | 17.43 | 17.46 | 5,157,517 | -0.57(-3.15%) |
Mar 18, 2015 | 17.06 | 18.18 | 17.03 | 18.03 | 9,513,545 | +0.71(+4.08%) |
Mar 17, 2015 | 17.22 | 17.56 | 17.03 | 17.32 | 7,898,871 | -0.08(-0.44%) |
Mar 16, 2015 | 17.27 | 17.51 | 17.11 | 17.40 | 5,826,628 | -0.03(-0.18%) |
Mar 13, 2015 | 17.42 | 17.51 | 17.10 | 17.43 | 5,063,890 | -0.16(-0.93%) |
Mar 12, 2015 | 17.94 | 18.03 | 17.55 | 17.60 | 2,863,358 | -0.20(-1.13%) |
Mar 11, 2015 | 17.65 | 17.97 | 17.60 | 17.80 | 4,749,964 | +0.12(+0.68%) |
Mar 10, 2015 | 17.79 | 18.01 | 17.59 | 17.68 | 5,583,148 | -0.33(-1.86%) |
Mar 09, 2015 | 18.49 | 18.58 | 17.99 | 18.01 | 6,167,565 | -0.44(-2.36%) |
Mar 06, 2015 | 18.57 | 18.83 | 18.36 | 18.45 | 4,584,431 | -0.29(-1.55%) |
Mar 05, 2015 | 18.99 | 18.99 | 18.64 | 18.74 | 4,684,692 | -0.27(-1.43%) |
Mar 04, 2015 | 18.97 | 19.11 | 18.71 | 19.01 | 4,635,396 | +0.01(+0.07%) |
Mar 03, 2015 | 18.69 | 19.08 | 18.55 | 19.00 | 4,944,906 | +0.35(+1.89%) |
Mar 02, 2015 | 18.74 | 18.78 | 18.33 | 18.64 | 5,780,080 | -0.16(-0.87%) |
Feb 27, 2015 | 19.06 | 19.17 | 18.74 | 18.81 | 5,620,485 | -0.24(-1.25%) |
Feb 26, 2015 | 19.04 | 19.11 | 18.87 | 19.04 | 4,866,710 | -0.23(-1.20%) |
Feb 25, 2015 | 19.24 | 19.31 | 18.98 | 19.28 | 4,173,397 | +0.11(+0.55%) |
Feb 24, 2015 | 19.30 | 19.40 | 18.98 | 19.17 | 4,389,027 | -0.02(-0.13%) |
Feb 23, 2015 | 18.90 | 19.51 | 18.80 | 19.19 | 6,132,917 | +0.04(+0.20%) |
Feb 20, 2015 | 19.24 | 19.41 | 19.01 | 19.16 | 4,044,653 | -0.09(-0.45%) |
Feb 19, 2015 | 18.83 | 19.37 | 18.65 | 19.24 | 7,668,062 | -0.12(-0.61%) |
Feb 18, 2015 | 19.51 | 19.68 | 19.32 | 19.36 | 6,232,432 | -0.42(-2.15%) |
Feb 17, 2015 | 19.62 | 19.89 | 19.58 | 19.79 | 5,074,730 | +0.03(+0.16%) |
Feb 13, 2015 | 19.80 | 19.76 | 19.76 | 19.76 | 5,068,381 | +0.19(+0.96%) |
Feb 12, 2015 | 19.42 | 19.68 | 19.36 | 19.57 | 5,569,150 | +0.55(+2.89%) |
Feb 11, 2015 | 18.78 | 19.25 | 18.65 | 19.02 | 5,342,607 | -0.07(-0.39%) |
Feb 10, 2015 | 19.58 | 19.61 | 18.79 | 19.09 | 5,839,198 | -0.61(-3.08%) |
Feb 09, 2015 | 19.52 | 19.86 | 19.51 | 19.70 | 6,917,018 | +0.39(+2.04%) |
Feb 06, 2015 | 19.53 | 19.68 | 19.09 | 19.31 | 7,875,602 | -0.07(-0.35%) |
Feb 05, 2015 | 18.96 | 19.39 | 18.69 | 19.38 | 12,329,613 | +0.73(+3.92%) |
Feb 04, 2015 | 19.28 | 19.43 | 18.49 | 18.64 | 14,087,896 | -1.28(-6.43%) |
Feb 03, 2015 | 19.81 | 20.26 | 19.54 | 19.93 | 11,924,398 | +0.41(+2.11%) |
Feb 02, 2015 | 19.01 | 19.55 | 18.93 | 19.51 | 11,103,094 | +0.89(+4.76%) |
Jan 30, 2015 | 17.74 | 18.84 | 17.58 | 18.63 | 8,506,519 | +0.56(+3.11%) |
Jan 29, 2015 | 18.39 | 18.51 | 17.68 | 18.06 | 8,283,814 | -0.27(-1.47%) |
Jan 28, 2015 | 18.88 | 18.88 | 18.28 | 18.33 | 7,328,861 | -0.61(-3.20%) |
Jan 27, 2015 | 18.56 | 19.00 | 18.41 | 18.94 | 8,107,773 | +0.28(+1.51%) |
Jan 26, 2015 | 18.76 | 18.85 | 18.47 | 18.66 | 7,213,534 | -0.12(-0.63%) |
Jan 23, 2015 | 18.66 | 19.04 | 18.49 | 18.78 | 9,579,862 | +0.12(+0.67%) |
Jan 22, 2015 | 18.43 | 18.78 | 18.25 | 18.65 | 8,972,174 | +0.22(+1.22%) |
Jan 21, 2015 | 18.28 | 18.71 | 18.09 | 18.43 | 10,347,237 | +0.42(+2.32%) |
Jan 20, 2015 | 18.42 | 18.51 | 17.94 | 18.01 | 9,196,837 | -0.78(-4.16%) |
Jan 16, 2015 | 17.99 | 18.83 | 17.93 | 18.79 | 10,714,395 | +0.92(+5.14%) |
Jan 15, 2015 | 18.73 | 18.74 | 17.86 | 17.87 | 8,846,789 | -0.37(-2.05%) |
Jan 14, 2015 | 17.81 | 18.33 | 17.63 | 18.24 | 8,949,360 | +0.06(+0.34%) |
Jan 13, 2015 | 17.93 | 18.56 | 17.86 | 18.18 | 12,259,955 | +0.27(+1.50%) |
Jan 12, 2015 | 18.38 | 18.41 | 17.88 | 17.91 | 10,186,749 | -0.82(-4.37%) |
Jan 09, 2015 | 18.98 | 19.23 | 18.71 | 18.73 | 8,580,494 | -0.21(-1.12%) |
Jan 08, 2015 | 18.90 | 19.18 | 18.84 | 18.94 | 11,667,167 | +0.29(+1.57%) |
Jan 07, 2015 | 18.85 | 19.04 | 18.49 | 18.65 | 8,029,585 | +0.03(+0.17%) |
Jan 06, 2015 | 18.71 | 19.00 | 18.34 | 18.62 | 11,518,483 | -0.32(-1.72%) |
Jan 05, 2015 | 19.34 | 19.40 | 18.64 | 18.94 | 8,409,804 | -0.88(-4.44%) |