Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.77 | 20.84 | 20.73 | 20.73 | 19,042,546 | -0.30(-1.45%) |
Mar 30, 2015 | 20.96 | 21.06 | 20.94 | 21.04 | 27,996,542 | +0.19(+0.90%) |
Mar 27, 2015 | 20.80 | 20.87 | 20.77 | 20.85 | 6,206,130 | +0.03(+0.17%) |
Mar 26, 2015 | 20.74 | 20.88 | 20.64 | 20.82 | 5,502,594 | -0.11(-0.53%) |
Mar 25, 2015 | 21.08 | 21.11 | 20.92 | 20.93 | 6,245,745 | -0.13(-0.62%) |
Mar 24, 2015 | 21.13 | 21.17 | 21.05 | 21.06 | 10,260,979 | +0.01(+0.07%) |
Mar 23, 2015 | 21.09 | 21.11 | 21.04 | 21.05 | 6,413,041 | -0.07(-0.33%) |
Mar 20, 2015 | 21.08 | 21.14 | 21.04 | 21.11 | 4,474,862 | +0.19(+0.93%) |
Mar 19, 2015 | 20.89 | 20.95 | 20.86 | 20.92 | 6,142,503 | +0.02(+0.10%) |
Mar 18, 2015 | 20.82 | 21.70 | 20.79 | 20.90 | 8,576,773 | +0.09(+0.43%) |
Mar 17, 2015 | 20.74 | 20.83 | 20.69 | 20.81 | 5,633,720 | -0.03(-0.13%) |
Mar 16, 2015 | 20.75 | 20.85 | 20.75 | 20.84 | 5,489,465 | +0.13(+0.64%) |
Mar 13, 2015 | 20.60 | 20.71 | 20.56 | 20.71 | 7,532,397 | +0.03(+0.17%) |
Mar 12, 2015 | 20.61 | 20.67 | 20.59 | 20.67 | 6,182,603 | +0.17(+0.81%) |
Mar 11, 2015 | 20.42 | 20.53 | 20.36 | 20.51 | 11,395,673 | +0.23(+1.13%) |
Mar 10, 2015 | 20.36 | 20.37 | 20.25 | 20.28 | 5,622,171 | -0.26(-1.28%) |
Mar 09, 2015 | 20.53 | 20.57 | 20.48 | 20.54 | 7,150,155 | +0.01(+0.07%) |
Mar 06, 2015 | 20.62 | 20.67 | 20.51 | 20.53 | 4,727,587 | -0.05(-0.25%) |
Mar 05, 2015 | 20.58 | 20.62 | 20.55 | 20.58 | 5,125,032 | +0.13(+0.63%) |
Mar 04, 2015 | 20.37 | 20.46 | 20.28 | 20.45 | 7,379,787 | +0.01(+0.03%) |
Mar 03, 2015 | 20.53 | 20.53 | 20.35 | 20.44 | 5,198,919 | -0.15(-0.74%) |
Mar 02, 2015 | 20.53 | 20.60 | 20.48 | 20.60 | 6,781,703 | +0.10(+0.47%) |
Feb 27, 2015 | 20.49 | 20.55 | 20.45 | 20.50 | 15,495,354 | +0.00(+0.00%) |
Feb 26, 2015 | 20.45 | 20.53 | 20.44 | 20.50 | 5,184,473 | +0.13(+0.65%) |
Feb 25, 2015 | 20.37 | 20.40 | 20.31 | 20.37 | 3,793,469 | -0.04(-0.20%) |
Feb 24, 2015 | 20.32 | 20.43 | 20.32 | 20.41 | 8,041,149 | +0.11(+0.55%) |
Feb 23, 2015 | 20.28 | 20.31 | 20.24 | 20.30 | 2,141,766 | -0.06(-0.31%) |
Feb 20, 2015 | 20.14 | 20.40 | 20.10 | 20.36 | 9,077,680 | +0.19(+0.93%) |
Feb 19, 2015 | 20.15 | 20.20 | 20.12 | 20.17 | 3,053,029 | +0.08(+0.38%) |
Feb 18, 2015 | 20.08 | 20.14 | 20.06 | 20.10 | 3,193,064 | +0.10(+0.52%) |
Feb 17, 2015 | 19.94 | 20.03 | 19.84 | 19.99 | 3,862,439 | +0.08(+0.38%) |
Feb 13, 2015 | 19.90 | 19.92 | 19.92 | 19.92 | 5,150,984 | +0.12(+0.63%) |
Feb 12, 2015 | 19.73 | 19.80 | 19.67 | 19.79 | 5,219,211 | +0.13(+0.65%) |
Feb 11, 2015 | 19.61 | 19.70 | 19.58 | 19.66 | 5,807,692 | -0.03(-0.16%) |
Feb 10, 2015 | 19.67 | 19.71 | 19.55 | 19.70 | 5,536,852 | +0.21(+1.07%) |
Feb 09, 2015 | 19.45 | 19.54 | 19.45 | 19.49 | 4,004,290 | -0.10(-0.53%) |
Feb 06, 2015 | 19.68 | 19.70 | 19.54 | 19.59 | 4,557,399 | -0.06(-0.32%) |
Feb 05, 2015 | 19.60 | 19.66 | 19.55 | 19.65 | 6,117,812 | +0.15(+0.74%) |
Feb 04, 2015 | 19.56 | 19.65 | 19.49 | 19.51 | 5,920,865 | -0.12(-0.60%) |
Feb 03, 2015 | 19.52 | 19.63 | 19.52 | 19.63 | 3,092,946 | +0.15(+0.78%) |
Feb 02, 2015 | 19.42 | 19.49 | 19.26 | 19.47 | 7,427,213 | +0.23(+1.19%) |
Jan 30, 2015 | 19.38 | 19.44 | 19.23 | 19.25 | 5,563,651 | -0.30(-1.52%) |
Jan 29, 2015 | 19.43 | 19.57 | 19.33 | 19.54 | 4,994,344 | +0.35(+1.84%) |
Jan 28, 2015 | 19.45 | 19.45 | 19.17 | 19.19 | 6,096,572 | -0.18(-0.93%) |
Jan 27, 2015 | 19.34 | 19.44 | 19.26 | 19.37 | 3,280,516 | -0.12(-0.64%) |
Jan 26, 2015 | 19.40 | 19.52 | 19.31 | 19.49 | 6,419,343 | +0.27(+1.40%) |
Jan 23, 2015 | 19.29 | 19.29 | 19.20 | 19.22 | 7,839,448 | -0.01(-0.04%) |
Jan 22, 2015 | 18.96 | 19.27 | 18.87 | 19.23 | 6,242,952 | +0.29(+1.53%) |
Jan 21, 2015 | 18.74 | 18.95 | 18.69 | 18.94 | 3,918,317 | +0.04(+0.22%) |
Jan 20, 2015 | 18.91 | 18.95 | 18.80 | 18.90 | 5,825,503 | +0.20(+1.07%) |
Jan 16, 2015 | 18.52 | 18.73 | 18.47 | 18.70 | 11,183,921 | +0.27(+1.46%) |
Jan 15, 2015 | 18.54 | 18.60 | 18.42 | 18.43 | 4,717,988 | -0.13(-0.71%) |
Jan 14, 2015 | 18.48 | 18.59 | 18.42 | 18.56 | 6,210,187 | -0.09(-0.48%) |
Jan 13, 2015 | 18.82 | 18.87 | 18.51 | 18.65 | 4,488,288 | +0.12(+0.63%) |
Jan 12, 2015 | 18.66 | 18.66 | 18.42 | 18.53 | 2,152,775 | -0.03(-0.15%) |
Jan 09, 2015 | 18.79 | 18.79 | 18.47 | 18.56 | 2,663,049 | -0.21(-1.14%) |
Jan 08, 2015 | 18.65 | 18.81 | 18.62 | 18.78 | 2,362,467 | +0.33(+1.80%) |
Jan 07, 2015 | 18.48 | 18.53 | 18.34 | 18.44 | 1,925,439 | +0.26(+1.41%) |
Jan 06, 2015 | 18.39 | 18.44 | 18.07 | 18.19 | 3,047,506 | -0.21(-1.13%) |
Jan 05, 2015 | 18.62 | 18.63 | 18.33 | 18.39 | 4,542,342 | -0.37(-1.99%) |