Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.27 | 23.32 | 23.01 | 23.27 | 851,961 | -0.07(-0.30%) |
Mar 30, 2015 | 22.87 | 23.44 | 22.86 | 23.34 | 1,019,466 | +0.65(+2.85%) |
Mar 27, 2015 | 22.83 | 22.83 | 22.44 | 22.69 | 391,292 | -0.12(-0.55%) |
Mar 26, 2015 | 22.65 | 22.88 | 22.33 | 22.82 | 540,975 | +0.12(+0.55%) |
Mar 25, 2015 | 23.15 | 23.18 | 22.68 | 22.69 | 500,931 | -0.37(-1.62%) |
Mar 24, 2015 | 23.18 | 23.18 | 22.77 | 23.07 | 389,388 | -0.06(-0.27%) |
Mar 23, 2015 | 23.00 | 23.31 | 22.77 | 23.13 | 840,231 | +0.09(+0.41%) |
Mar 20, 2015 | 22.56 | 23.24 | 22.26 | 23.04 | 1,682,425 | +0.67(+3.00%) |
Mar 19, 2015 | 23.02 | 23.02 | 22.20 | 22.37 | 1,368,125 | -0.69(-2.98%) |
Mar 18, 2015 | 23.32 | 23.68 | 22.89 | 23.05 | 769,821 | -0.39(-1.66%) |
Mar 17, 2015 | 23.15 | 23.50 | 23.05 | 23.44 | 672,680 | +0.16(+0.67%) |
Mar 16, 2015 | 23.73 | 23.82 | 23.19 | 23.29 | 1,075,916 | -0.38(-1.61%) |
Mar 13, 2015 | 24.15 | 24.15 | 23.18 | 23.67 | 1,021,523 | -0.55(-2.25%) |
Mar 12, 2015 | 23.75 | 24.26 | 23.57 | 24.21 | 1,088,732 | +0.68(+2.88%) |
Mar 11, 2015 | 23.18 | 23.53 | 23.03 | 23.53 | 878,096 | +0.44(+1.92%) |
Mar 10, 2015 | 23.39 | 23.43 | 23.07 | 23.09 | 879,636 | -0.57(-2.40%) |
Mar 09, 2015 | 23.27 | 23.78 | 23.26 | 23.66 | 804,976 | +0.44(+1.91%) |
Mar 06, 2015 | 23.18 | 24.14 | 23.00 | 23.22 | 1,044,653 | +0.02(+0.10%) |
Mar 05, 2015 | 22.64 | 23.32 | 22.29 | 23.19 | 1,019,213 | +0.58(+2.58%) |
Mar 04, 2015 | 22.74 | 22.90 | 22.46 | 22.61 | 525,063 | -0.30(-1.29%) |
Mar 03, 2015 | 22.83 | 23.12 | 22.78 | 22.90 | 1,098,506 | +0.08(+0.34%) |
Mar 02, 2015 | 22.67 | 23.05 | 22.47 | 22.83 | 764,760 | +0.20(+0.89%) |
Feb 27, 2015 | 22.79 | 22.98 | 22.62 | 22.62 | 528,398 | -0.23(-1.00%) |
Feb 26, 2015 | 22.92 | 23.17 | 22.73 | 22.85 | 657,311 | -0.13(-0.56%) |
Feb 25, 2015 | 23.03 | 23.33 | 22.83 | 22.98 | 809,874 | -0.02(-0.07%) |
Feb 24, 2015 | 22.62 | 23.20 | 22.48 | 23.00 | 1,035,522 | +0.46(+2.06%) |
Feb 23, 2015 | 22.65 | 22.72 | 22.21 | 22.53 | 602,318 | -0.19(-0.85%) |
Feb 20, 2015 | 22.68 | 22.82 | 22.18 | 22.73 | 757,638 | +0.09(+0.41%) |
Feb 19, 2015 | 22.49 | 22.80 | 22.06 | 22.63 | 751,480 | +0.02(+0.07%) |
Feb 18, 2015 | 23.17 | 23.31 | 22.47 | 22.62 | 1,058,220 | -0.70(-3.02%) |
Feb 17, 2015 | 23.02 | 23.57 | 22.73 | 23.32 | 1,249,686 | +0.33(+1.45%) |
Feb 13, 2015 | 23.27 | 22.99 | 22.99 | 22.99 | 885,683 | -0.22(-0.97%) |
Feb 12, 2015 | 22.68 | 23.33 | 22.58 | 23.21 | 949,683 | +0.72(+3.20%) |
Feb 11, 2015 | 22.89 | 23.07 | 22.21 | 22.49 | 1,230,459 | -0.37(-1.62%) |
Feb 10, 2015 | 23.88 | 23.88 | 22.73 | 22.86 | 1,337,306 | -0.70(-2.95%) |
Feb 09, 2015 | 23.51 | 23.76 | 23.24 | 23.56 | 1,362,203 | -0.09(-0.39%) |
Feb 06, 2015 | 22.87 | 23.88 | 22.73 | 23.65 | 1,989,990 | +0.95(+4.19%) |
Feb 05, 2015 | 22.07 | 22.79 | 22.03 | 22.70 | 1,181,931 | +0.66(+3.02%) |
Feb 04, 2015 | 22.40 | 22.51 | 22.01 | 22.04 | 1,293,613 | -0.37(-1.66%) |
Feb 03, 2015 | 21.54 | 22.62 | 21.54 | 22.41 | 2,501,648 | +1.13(+5.30%) |
Feb 02, 2015 | 20.36 | 21.40 | 20.36 | 21.28 | 1,762,174 | +1.10(+5.44%) |
Jan 30, 2015 | 19.93 | 20.61 | 19.93 | 20.18 | 1,247,465 | +0.05(+0.27%) |
Jan 29, 2015 | 19.90 | 20.20 | 19.74 | 20.13 | 909,928 | +0.32(+1.60%) |
Jan 28, 2015 | 20.43 | 20.59 | 19.79 | 19.81 | 1,242,048 | -0.55(-2.70%) |
Jan 27, 2015 | 20.14 | 20.47 | 19.97 | 20.36 | 981,856 | -0.03(-0.15%) |
Jan 26, 2015 | 19.97 | 20.46 | 19.78 | 20.39 | 1,179,090 | +0.36(+1.81%) |
Jan 23, 2015 | 20.04 | 20.26 | 19.71 | 20.03 | 1,948,557 | -0.07(-0.35%) |
Jan 22, 2015 | 19.74 | 20.10 | 19.55 | 20.10 | 2,120,538 | +0.63(+3.22%) |
Jan 21, 2015 | 19.67 | 19.93 | 19.29 | 19.47 | 1,462,454 | -0.23(-1.18%) |
Jan 20, 2015 | 20.04 | 20.10 | 19.54 | 19.70 | 990,077 | -0.29(-1.47%) |
Jan 16, 2015 | 19.64 | 20.15 | 19.50 | 20.00 | 936,913 | +0.33(+1.69%) |
Jan 15, 2015 | 19.79 | 20.05 | 19.43 | 19.66 | 1,116,206 | -0.13(-0.64%) |
Jan 14, 2015 | 19.90 | 20.13 | 19.35 | 19.79 | 1,080,871 | -0.34(-1.67%) |
Jan 13, 2015 | 20.22 | 20.50 | 19.86 | 20.13 | 1,170,438 | -0.01(-0.04%) |
Jan 12, 2015 | 20.95 | 20.98 | 20.05 | 20.14 | 2,193,760 | -0.81(-3.87%) |
Jan 09, 2015 | 21.94 | 21.94 | 20.80 | 20.95 | 1,575,871 | -0.97(-4.44%) |
Jan 08, 2015 | 21.72 | 22.06 | 21.50 | 21.92 | 1,255,213 | +0.47(+2.20%) |
Jan 07, 2015 | 21.81 | 22.13 | 21.22 | 21.45 | 1,105,700 | -0.15(-0.68%) |
Jan 06, 2015 | 22.25 | 23.02 | 21.49 | 21.60 | 1,165,566 | -0.65(-2.92%) |
Jan 05, 2015 | 23.41 | 23.43 | 22.00 | 22.25 | 1,455,710 | -1.31(-5.55%) |