Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.37 | 19.62 | 19.24 | 19.45 | 1,496,992 | +0.02(+0.11%) |
Mar 30, 2015 | 19.52 | 19.55 | 19.34 | 19.43 | 763,691 | -0.05(-0.26%) |
Mar 27, 2015 | 19.37 | 19.49 | 19.30 | 19.48 | 652,684 | +0.09(+0.48%) |
Mar 26, 2015 | 19.44 | 19.52 | 19.36 | 19.39 | 693,953 | -0.06(-0.33%) |
Mar 25, 2015 | 19.80 | 19.85 | 19.45 | 19.45 | 972,994 | -0.28(-1.43%) |
Mar 24, 2015 | 19.70 | 19.93 | 19.68 | 19.73 | 646,663 | +0.03(+0.15%) |
Mar 23, 2015 | 19.80 | 19.85 | 19.63 | 19.70 | 1,143,691 | -0.09(-0.47%) |
Mar 20, 2015 | 19.67 | 19.93 | 19.61 | 19.80 | 4,402,928 | +0.23(+1.18%) |
Mar 19, 2015 | 19.54 | 19.68 | 19.48 | 19.57 | 593,814 | -0.06(-0.33%) |
Mar 18, 2015 | 19.38 | 19.69 | 19.26 | 19.63 | 950,336 | +0.27(+1.38%) |
Mar 17, 2015 | 19.40 | 19.52 | 19.32 | 19.36 | 844,976 | -0.04(-0.22%) |
Mar 16, 2015 | 19.02 | 19.44 | 19.02 | 19.41 | 1,261,688 | +0.40(+2.09%) |
Mar 13, 2015 | 19.25 | 19.32 | 19.01 | 19.01 | 870,628 | -0.26(-1.35%) |
Mar 12, 2015 | 19.38 | 19.46 | 19.08 | 19.27 | 907,760 | -0.05(-0.26%) |
Mar 11, 2015 | 19.31 | 19.44 | 19.21 | 19.32 | 1,391,155 | -0.01(-0.04%) |
Mar 10, 2015 | 19.37 | 19.42 | 19.19 | 19.33 | 1,277,843 | -0.06(-0.33%) |
Mar 09, 2015 | 19.34 | 19.46 | 19.29 | 19.39 | 1,074,112 | +0.07(+0.37%) |
Mar 06, 2015 | 19.25 | 19.37 | 18.94 | 19.32 | 1,601,707 | -0.13(-0.66%) |
Mar 05, 2015 | 19.55 | 19.59 | 19.41 | 19.45 | 591,412 | -0.03(-0.15%) |
Mar 04, 2015 | 19.63 | 19.66 | 19.37 | 19.48 | 857,855 | -0.19(-0.95%) |
Mar 03, 2015 | 19.68 | 20.01 | 19.63 | 19.66 | 1,478,630 | -0.07(-0.36%) |
Mar 02, 2015 | 19.65 | 19.86 | 19.62 | 19.73 | 836,428 | +0.14(+0.73%) |
Feb 27, 2015 | 19.38 | 19.63 | 19.38 | 19.59 | 1,105,229 | +0.22(+1.14%) |
Feb 26, 2015 | 19.41 | 19.42 | 19.29 | 19.37 | 794,475 | -0.06(-0.29%) |
Feb 25, 2015 | 19.38 | 19.56 | 19.28 | 19.43 | 1,066,467 | +0.13(+0.67%) |
Feb 24, 2015 | 19.35 | 19.51 | 19.28 | 19.30 | 1,349,802 | -0.15(-0.77%) |
Feb 23, 2015 | 19.41 | 19.50 | 19.38 | 19.45 | 903,202 | +0.05(+0.26%) |
Feb 20, 2015 | 19.33 | 19.52 | 19.29 | 19.40 | 1,182,052 | +0.06(+0.30%) |
Feb 19, 2015 | 19.49 | 19.51 | 19.31 | 19.34 | 1,289,964 | -0.21(-1.10%) |
Feb 18, 2015 | 19.47 | 19.58 | 19.27 | 19.56 | 1,862,745 | +0.04(+0.22%) |
Feb 17, 2015 | 19.57 | 19.73 | 19.34 | 19.51 | 3,502,892 | -0.51(-2.57%) |
Feb 13, 2015 | 19.79 | 20.03 | 20.03 | 20.03 | 2,568,650 | -0.82(-3.94%) |
Feb 12, 2015 | 21.22 | 21.28 | 20.43 | 20.85 | 2,623,300 | -0.27(-1.29%) |
Feb 11, 2015 | 21.21 | 21.30 | 21.04 | 21.12 | 835,449 | -0.09(-0.40%) |
Feb 10, 2015 | 21.14 | 21.24 | 20.85 | 21.21 | 1,065,627 | +0.16(+0.78%) |
Feb 09, 2015 | 21.11 | 21.21 | 21.01 | 21.04 | 949,330 | -0.12(-0.57%) |
Feb 06, 2015 | 21.27 | 21.28 | 21.01 | 21.16 | 1,232,443 | -0.19(-0.87%) |
Feb 05, 2015 | 21.09 | 21.36 | 21.09 | 21.35 | 690,480 | +0.26(+1.22%) |
Feb 04, 2015 | 21.11 | 21.19 | 21.00 | 21.09 | 850,122 | -0.13(-0.61%) |
Feb 03, 2015 | 21.07 | 21.29 | 21.02 | 21.22 | 1,054,542 | +0.17(+0.82%) |
Feb 02, 2015 | 21.09 | 21.14 | 20.74 | 21.05 | 1,027,749 | +0.07(+0.34%) |
Jan 30, 2015 | 20.91 | 21.13 | 20.89 | 20.98 | 1,043,959 | -0.01(-0.03%) |
Jan 29, 2015 | 20.91 | 21.01 | 20.75 | 20.99 | 854,219 | +0.06(+0.31%) |
Jan 28, 2015 | 21.03 | 21.12 | 20.86 | 20.92 | 812,793 | -0.07(-0.34%) |
Jan 27, 2015 | 21.04 | 21.12 | 20.95 | 20.99 | 651,639 | -0.16(-0.74%) |
Jan 26, 2015 | 20.91 | 21.15 | 20.76 | 21.15 | 1,470,822 | +0.24(+1.16%) |
Jan 23, 2015 | 20.87 | 21.19 | 20.84 | 20.91 | 1,491,185 | +0.06(+0.31%) |
Jan 22, 2015 | 20.50 | 20.86 | 20.37 | 20.84 | 984,419 | +0.48(+2.35%) |
Jan 21, 2015 | 20.27 | 20.42 | 20.19 | 20.36 | 623,877 | +0.13(+0.64%) |
Jan 20, 2015 | 20.56 | 20.63 | 20.16 | 20.24 | 1,169,863 | -0.28(-1.36%) |
Jan 16, 2015 | 20.21 | 20.52 | 20.13 | 20.51 | 829,020 | +0.29(+1.45%) |
Jan 15, 2015 | 20.64 | 20.64 | 20.17 | 20.22 | 1,045,228 | -0.42(-2.04%) |
Jan 14, 2015 | 20.49 | 20.64 | 20.24 | 20.64 | 1,407,495 | -0.05(-0.24%) |
Jan 13, 2015 | 20.61 | 20.70 | 20.38 | 20.69 | 1,541,239 | +0.11(+0.56%) |
Jan 12, 2015 | 20.41 | 20.59 | 20.25 | 20.58 | 879,690 | +0.16(+0.77%) |
Jan 09, 2015 | 20.34 | 20.49 | 20.28 | 20.42 | 726,884 | +0.07(+0.35%) |
Jan 08, 2015 | 20.37 | 20.49 | 20.29 | 20.35 | 857,883 | +0.06(+0.28%) |
Jan 07, 2015 | 20.19 | 20.33 | 20.01 | 20.29 | 821,952 | +0.18(+0.89%) |
Jan 06, 2015 | 20.24 | 20.36 | 19.98 | 20.11 | 1,108,521 | -0.14(-0.71%) |
Jan 05, 2015 | 19.98 | 20.36 | 19.88 | 20.26 | 1,418,591 | +0.14(+0.67%) |