Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.48 | 18.80 | 18.31 | 18.69 | 4,468,436 | +0.03(+0.17%) |
Mar 30, 2015 | 18.62 | 18.80 | 18.57 | 18.66 | 7,158,398 | +0.06(+0.31%) |
Mar 27, 2015 | 18.62 | 18.87 | 18.45 | 18.61 | 6,679,034 | -0.12(-0.65%) |
Mar 26, 2015 | 18.91 | 19.06 | 18.59 | 18.73 | 5,571,116 | +0.20(+1.07%) |
Mar 25, 2015 | 18.52 | 18.77 | 18.31 | 18.53 | 4,681,191 | +0.15(+0.83%) |
Mar 24, 2015 | 18.36 | 18.49 | 18.23 | 18.37 | 3,637,617 | +0.12(+0.63%) |
Mar 23, 2015 | 18.20 | 18.43 | 18.17 | 18.26 | 3,910,958 | +0.24(+1.31%) |
Mar 20, 2015 | 18.07 | 18.22 | 18.01 | 18.02 | 4,710,999 | +0.33(+1.84%) |
Mar 19, 2015 | 17.90 | 18.00 | 17.66 | 17.70 | 5,089,377 | -0.58(-3.15%) |
Mar 18, 2015 | 17.29 | 18.42 | 17.26 | 18.27 | 9,387,853 | +0.72(+4.08%) |
Mar 17, 2015 | 17.45 | 17.79 | 17.26 | 17.56 | 7,794,513 | -0.08(-0.43%) |
Mar 16, 2015 | 17.50 | 17.74 | 17.33 | 17.63 | 5,749,647 | -0.03(-0.18%) |
Mar 13, 2015 | 17.65 | 17.75 | 17.33 | 17.67 | 4,996,987 | -0.17(-0.93%) |
Mar 12, 2015 | 18.18 | 18.27 | 17.78 | 17.83 | 2,825,528 | -0.20(-1.13%) |
Mar 11, 2015 | 17.89 | 18.21 | 17.84 | 18.04 | 4,687,209 | +0.12(+0.68%) |
Mar 10, 2015 | 18.02 | 18.25 | 17.83 | 17.91 | 5,509,385 | -0.34(-1.86%) |
Mar 09, 2015 | 18.74 | 18.83 | 18.23 | 18.25 | 6,086,080 | -0.44(-2.36%) |
Mar 06, 2015 | 18.82 | 19.08 | 18.61 | 18.69 | 4,523,862 | -0.29(-1.55%) |
Mar 05, 2015 | 19.24 | 19.24 | 18.89 | 18.99 | 4,622,799 | -0.27(-1.43%) |
Mar 04, 2015 | 19.22 | 19.37 | 18.96 | 19.26 | 4,574,154 | +0.01(+0.07%) |
Mar 03, 2015 | 18.94 | 19.33 | 18.80 | 19.25 | 4,879,575 | +0.36(+1.89%) |
Mar 02, 2015 | 18.99 | 19.03 | 18.58 | 18.89 | 5,703,714 | -0.17(-0.87%) |
Feb 27, 2015 | 19.32 | 19.43 | 19.00 | 19.06 | 5,546,228 | -0.24(-1.25%) |
Feb 26, 2015 | 19.30 | 19.36 | 19.12 | 19.30 | 4,802,412 | -0.23(-1.20%) |
Feb 25, 2015 | 19.50 | 19.57 | 19.24 | 19.53 | 4,118,259 | +0.11(+0.55%) |
Feb 24, 2015 | 19.56 | 19.66 | 19.24 | 19.43 | 4,331,040 | -0.03(-0.13%) |
Feb 23, 2015 | 19.15 | 19.77 | 19.05 | 19.45 | 6,051,890 | +0.04(+0.20%) |
Feb 20, 2015 | 19.50 | 19.67 | 19.26 | 19.41 | 3,991,216 | -0.09(-0.45%) |
Feb 19, 2015 | 19.08 | 19.63 | 18.90 | 19.50 | 7,566,753 | -0.12(-0.61%) |
Feb 18, 2015 | 19.77 | 19.95 | 19.58 | 19.62 | 6,150,091 | -0.43(-2.15%) |
Feb 17, 2015 | 19.88 | 20.16 | 19.84 | 20.05 | 5,007,683 | +0.03(+0.16%) |
Feb 13, 2015 | 20.07 | 20.02 | 20.02 | 20.02 | 5,001,418 | +0.19(+0.96%) |
Feb 12, 2015 | 19.68 | 19.94 | 19.62 | 19.83 | 5,495,571 | +0.56(+2.89%) |
Feb 11, 2015 | 19.03 | 19.51 | 18.90 | 19.27 | 5,272,022 | -0.08(-0.39%) |
Feb 10, 2015 | 19.84 | 19.88 | 19.04 | 19.35 | 5,762,051 | -0.61(-3.08%) |
Feb 09, 2015 | 19.78 | 20.12 | 19.77 | 19.96 | 6,825,631 | +0.40(+2.04%) |
Feb 06, 2015 | 19.79 | 19.94 | 19.35 | 19.57 | 7,771,551 | -0.07(-0.35%) |
Feb 05, 2015 | 19.21 | 19.65 | 18.94 | 19.63 | 12,166,716 | +0.74(+3.92%) |
Feb 04, 2015 | 19.54 | 19.69 | 18.74 | 18.89 | 13,901,770 | -1.30(-6.43%) |
Feb 03, 2015 | 20.07 | 20.53 | 19.81 | 20.19 | 11,766,855 | +0.42(+2.11%) |
Feb 02, 2015 | 19.26 | 19.81 | 19.18 | 19.77 | 10,956,402 | +0.90(+4.76%) |
Jan 30, 2015 | 17.98 | 19.09 | 17.81 | 18.88 | 8,394,132 | +0.57(+3.11%) |
Jan 29, 2015 | 18.64 | 18.76 | 17.91 | 18.31 | 8,174,370 | -0.27(-1.47%) |
Jan 28, 2015 | 19.13 | 19.13 | 18.52 | 18.58 | 7,232,034 | -0.61(-3.20%) |
Jan 27, 2015 | 18.81 | 19.26 | 18.65 | 19.19 | 8,000,655 | +0.28(+1.51%) |
Jan 26, 2015 | 19.01 | 19.10 | 18.72 | 18.91 | 7,118,230 | -0.12(-0.63%) |
Jan 23, 2015 | 18.91 | 19.29 | 18.74 | 19.03 | 9,453,295 | +0.13(+0.67%) |
Jan 22, 2015 | 18.68 | 19.03 | 18.50 | 18.90 | 8,853,635 | +0.23(+1.22%) |
Jan 21, 2015 | 18.52 | 18.96 | 18.33 | 18.67 | 10,210,531 | +0.42(+2.32%) |
Jan 20, 2015 | 18.67 | 18.76 | 18.18 | 18.25 | 9,075,330 | -0.79(-4.16%) |
Jan 16, 2015 | 18.23 | 19.08 | 18.17 | 19.04 | 10,572,839 | +0.93(+5.14%) |
Jan 15, 2015 | 18.98 | 19.00 | 18.10 | 18.11 | 8,729,907 | -0.38(-2.05%) |
Jan 14, 2015 | 18.05 | 18.58 | 17.87 | 18.49 | 8,831,123 | +0.06(+0.34%) |
Jan 13, 2015 | 18.17 | 18.81 | 18.10 | 18.43 | 12,097,979 | +0.27(+1.50%) |
Jan 12, 2015 | 18.63 | 18.65 | 18.12 | 18.15 | 10,052,164 | -0.83(-4.37%) |
Jan 09, 2015 | 19.24 | 19.49 | 18.96 | 18.98 | 8,467,131 | -0.22(-1.12%) |
Jan 08, 2015 | 19.15 | 19.43 | 19.09 | 19.20 | 11,513,023 | +0.30(+1.57%) |
Jan 07, 2015 | 19.10 | 19.30 | 18.74 | 18.90 | 7,923,500 | +0.03(+0.17%) |
Jan 06, 2015 | 18.96 | 19.25 | 18.58 | 18.87 | 11,366,303 | -0.33(-1.71%) |
Jan 05, 2015 | 19.60 | 19.66 | 18.89 | 19.20 | 8,298,695 | -0.89(-4.44%) |