Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.15 | 28.88 | 27.95 | 28.50 | 798,549 | +0.17(+0.60%) |
Mar 30, 2015 | 28.56 | 28.83 | 27.94 | 28.33 | 655,696 | +0.04(+0.13%) |
Mar 27, 2015 | 27.87 | 28.39 | 27.71 | 28.29 | 319,813 | +0.42(+1.51%) |
Mar 26, 2015 | 28.03 | 28.11 | 26.90 | 27.87 | 388,609 | -0.27(-0.97%) |
Mar 25, 2015 | 28.80 | 29.26 | 28.11 | 28.14 | 449,177 | -0.81(-2.79%) |
Mar 24, 2015 | 29.14 | 29.32 | 28.77 | 28.95 | 410,933 | -0.33(-1.12%) |
Mar 23, 2015 | 28.28 | 29.46 | 28.14 | 29.28 | 361,654 | +0.96(+3.38%) |
Mar 20, 2015 | 29.54 | 29.54 | 28.00 | 28.32 | 1,080,831 | -0.99(-3.39%) |
Mar 19, 2015 | 28.82 | 29.60 | 28.81 | 29.32 | 581,549 | +0.50(+1.74%) |
Mar 18, 2015 | 27.91 | 29.13 | 27.83 | 28.82 | 606,742 | +0.76(+2.69%) |
Mar 17, 2015 | 27.40 | 28.43 | 27.09 | 28.06 | 964,960 | +0.68(+2.50%) |
Mar 16, 2015 | 27.86 | 28.55 | 26.95 | 27.38 | 958,797 | -0.35(-1.25%) |
Mar 13, 2015 | 26.50 | 28.33 | 25.89 | 27.72 | 1,810,954 | +3.70(+15.38%) |
Mar 12, 2015 | 23.50 | 24.29 | 23.47 | 24.03 | 781,611 | +0.61(+2.58%) |
Mar 11, 2015 | 23.27 | 23.74 | 23.15 | 23.42 | 337,178 | +0.12(+0.50%) |
Mar 10, 2015 | 23.74 | 23.82 | 23.24 | 23.30 | 332,176 | -0.45(-1.88%) |
Mar 09, 2015 | 23.66 | 23.98 | 23.50 | 23.75 | 213,125 | +0.14(+0.58%) |
Mar 06, 2015 | 23.58 | 24.08 | 23.45 | 23.61 | 302,644 | -0.19(-0.79%) |
Mar 05, 2015 | 24.14 | 24.49 | 23.78 | 23.80 | 297,857 | -0.38(-1.59%) |
Mar 04, 2015 | 24.32 | 24.49 | 24.08 | 24.19 | 229,587 | -0.19(-0.77%) |
Mar 03, 2015 | 24.60 | 24.82 | 24.25 | 24.37 | 342,691 | -0.39(-1.59%) |
Mar 02, 2015 | 24.55 | 25.21 | 24.49 | 24.77 | 263,057 | +0.11(+0.46%) |
Feb 27, 2015 | 25.02 | 25.10 | 23.75 | 24.65 | 511,193 | -0.32(-1.28%) |
Feb 26, 2015 | 25.11 | 25.59 | 24.90 | 24.97 | 249,464 | -0.25(-1.00%) |
Feb 25, 2015 | 25.09 | 25.63 | 24.97 | 25.23 | 312,177 | +0.06(+0.24%) |
Feb 24, 2015 | 25.51 | 25.96 | 25.12 | 25.17 | 461,366 | -0.49(-1.90%) |
Feb 23, 2015 | 26.25 | 26.31 | 25.37 | 25.65 | 397,766 | -0.66(-2.52%) |
Feb 20, 2015 | 26.52 | 26.65 | 25.80 | 26.32 | 463,668 | -0.22(-0.85%) |
Feb 19, 2015 | 25.88 | 26.56 | 25.54 | 26.54 | 483,952 | +0.48(+1.83%) |
Feb 18, 2015 | 24.79 | 26.10 | 24.79 | 26.06 | 567,265 | +1.23(+4.97%) |
Feb 17, 2015 | 22.45 | 25.33 | 22.42 | 24.83 | 1,630,049 | +2.56(+11.51%) |
Feb 13, 2015 | 21.92 | 22.27 | 22.27 | 22.27 | 224,147 | +0.28(+1.28%) |
Feb 12, 2015 | 21.98 | 22.45 | 21.96 | 21.99 | 334,393 | +0.03(+0.13%) |
Feb 11, 2015 | 21.83 | 22.43 | 21.78 | 21.96 | 434,216 | +0.03(+0.13%) |
Feb 10, 2015 | 22.07 | 22.15 | 21.77 | 21.93 | 317,036 | +0.05(+0.21%) |
Feb 09, 2015 | 21.84 | 22.03 | 21.77 | 21.88 | 346,077 | -0.01(-0.04%) |
Feb 06, 2015 | 21.96 | 21.96 | 21.51 | 21.89 | 354,924 | +0.03(+0.13%) |
Feb 05, 2015 | 21.69 | 22.16 | 21.51 | 21.86 | 510,135 | +0.32(+1.48%) |
Feb 04, 2015 | 21.49 | 21.79 | 21.17 | 21.55 | 265,895 | -0.09(-0.43%) |
Feb 03, 2015 | 21.61 | 21.77 | 21.31 | 21.64 | 401,743 | +0.03(+0.13%) |
Feb 02, 2015 | 21.27 | 21.82 | 20.85 | 21.61 | 625,618 | +0.23(+1.09%) |
Jan 30, 2015 | 21.47 | 21.85 | 21.25 | 21.38 | 392,949 | -0.29(-1.34%) |
Jan 29, 2015 | 21.26 | 21.70 | 21.13 | 21.67 | 286,592 | +0.43(+2.03%) |
Jan 28, 2015 | 21.41 | 21.60 | 21.11 | 21.24 | 330,840 | -0.06(-0.26%) |
Jan 27, 2015 | 21.73 | 22.00 | 21.15 | 21.29 | 527,955 | -0.73(-3.31%) |
Jan 26, 2015 | 21.70 | 22.23 | 21.66 | 22.02 | 252,964 | +0.10(+0.47%) |
Jan 23, 2015 | 21.80 | 22.12 | 21.73 | 21.92 | 271,013 | -0.06(-0.26%) |
Jan 22, 2015 | 21.82 | 22.08 | 21.65 | 21.98 | 359,444 | +0.10(+0.47%) |
Jan 21, 2015 | 21.99 | 22.16 | 21.76 | 21.87 | 524,351 | -0.12(-0.55%) |
Jan 20, 2015 | 20.86 | 22.05 | 20.68 | 21.99 | 749,011 | +1.23(+5.95%) |
Jan 16, 2015 | 20.05 | 20.84 | 19.80 | 20.76 | 505,149 | +0.73(+3.64%) |
Jan 15, 2015 | 20.33 | 20.48 | 19.79 | 20.03 | 425,561 | -0.34(-1.65%) |
Jan 14, 2015 | 20.20 | 20.59 | 20.05 | 20.37 | 847,927 | -0.07(-0.37%) |
Jan 13, 2015 | 19.83 | 20.52 | 19.61 | 20.44 | 1,260,414 | +0.62(+3.11%) |
Jan 12, 2015 | 19.87 | 19.88 | 19.09 | 19.82 | 676,327 | +0.01(+0.05%) |
Jan 09, 2015 | 19.06 | 20.01 | 18.94 | 19.81 | 509,555 | +0.70(+3.67%) |
Jan 08, 2015 | 18.77 | 20.23 | 18.73 | 19.11 | 1,714,552 | +0.19(+0.99%) |
Jan 07, 2015 | 17.64 | 19.18 | 17.52 | 18.93 | 1,599,956 | +1.53(+8.76%) |
Jan 06, 2015 | 18.22 | 18.23 | 17.03 | 17.40 | 2,016,417 | +2.17(+14.25%) |
Jan 05, 2015 | 15.68 | 15.68 | 15.10 | 15.23 | 378,615 | -0.50(-3.15%) |