Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.12 | 23.12 | 22.88 | 23.08 | 834,941 | -0.13(-0.54%) |
Mar 30, 2015 | 22.78 | 23.25 | 22.78 | 23.21 | 931,667 | +0.56(+2.47%) |
Mar 27, 2015 | 22.22 | 22.74 | 22.07 | 22.65 | 930,855 | +0.39(+1.76%) |
Mar 26, 2015 | 22.09 | 22.35 | 21.88 | 22.26 | 738,828 | +0.00(+0.00%) |
Mar 25, 2015 | 23.25 | 23.25 | 22.25 | 22.26 | 1,038,584 | -0.63(-2.77%) |
Mar 24, 2015 | 22.63 | 22.92 | 22.57 | 22.89 | 1,400,671 | +0.29(+1.28%) |
Mar 23, 2015 | 23.21 | 23.21 | 22.50 | 22.60 | 2,129,361 | -0.54(-2.31%) |
Mar 20, 2015 | 23.27 | 23.27 | 23.11 | 23.14 | 2,297,677 | +0.04(+0.16%) |
Mar 19, 2015 | 22.89 | 23.18 | 22.71 | 23.10 | 1,073,394 | +0.23(+1.02%) |
Mar 18, 2015 | 22.76 | 23.03 | 22.50 | 22.87 | 1,675,700 | +0.08(+0.35%) |
Mar 17, 2015 | 23.09 | 23.12 | 22.54 | 22.79 | 1,210,359 | -0.30(-1.29%) |
Mar 16, 2015 | 22.69 | 23.15 | 22.69 | 23.09 | 1,154,830 | +0.47(+2.06%) |
Mar 13, 2015 | 22.56 | 22.70 | 22.32 | 22.62 | 1,071,637 | +0.09(+0.39%) |
Mar 12, 2015 | 22.17 | 22.56 | 22.01 | 22.53 | 1,425,156 | +0.45(+2.02%) |
Mar 11, 2015 | 21.54 | 22.09 | 21.49 | 22.09 | 1,287,861 | +0.56(+2.62%) |
Mar 10, 2015 | 21.37 | 21.70 | 21.27 | 21.52 | 891,937 | -0.14(-0.67%) |
Mar 09, 2015 | 21.60 | 21.83 | 21.30 | 21.67 | 842,778 | +0.18(+0.85%) |
Mar 06, 2015 | 21.88 | 21.98 | 21.44 | 21.49 | 949,614 | -0.49(-2.24%) |
Mar 05, 2015 | 21.57 | 22.01 | 21.37 | 21.98 | 1,318,752 | +0.51(+2.39%) |
Mar 04, 2015 | 21.44 | 21.60 | 21.23 | 21.47 | 1,079,442 | -0.14(-0.65%) |
Mar 03, 2015 | 21.70 | 21.98 | 21.59 | 21.61 | 1,356,626 | -0.28(-1.28%) |
Mar 02, 2015 | 20.86 | 21.93 | 20.85 | 21.89 | 2,492,011 | +1.08(+5.21%) |
Feb 27, 2015 | 20.49 | 20.89 | 20.49 | 20.80 | 1,540,908 | +0.30(+1.48%) |
Feb 26, 2015 | 20.36 | 20.62 | 20.19 | 20.50 | 1,074,795 | +0.20(+0.96%) |
Feb 25, 2015 | 19.79 | 20.34 | 19.56 | 20.30 | 1,603,245 | +0.53(+2.68%) |
Feb 24, 2015 | 19.61 | 19.80 | 19.52 | 19.77 | 776,138 | +0.15(+0.78%) |
Feb 23, 2015 | 19.77 | 19.77 | 19.44 | 19.62 | 893,673 | -0.22(-1.10%) |
Feb 20, 2015 | 19.41 | 19.89 | 19.28 | 19.84 | 1,177,665 | +0.44(+2.28%) |
Feb 19, 2015 | 19.25 | 19.61 | 19.25 | 19.40 | 828,361 | +0.06(+0.31%) |
Feb 18, 2015 | 19.20 | 19.41 | 19.04 | 19.34 | 1,014,411 | +0.13(+0.70%) |
Feb 17, 2015 | 19.14 | 19.50 | 19.09 | 19.20 | 1,869,964 | -0.27(-1.36%) |
Feb 13, 2015 | 19.07 | 19.47 | 19.47 | 19.47 | 4,459,999 | +0.44(+2.32%) |
Feb 12, 2015 | 18.16 | 19.08 | 17.95 | 19.02 | 2,847,054 | +1.06(+5.88%) |
Feb 11, 2015 | 18.15 | 18.35 | 17.90 | 17.97 | 1,248,236 | -0.23(-1.25%) |
Feb 10, 2015 | 17.96 | 18.30 | 17.91 | 18.20 | 2,117,309 | +0.34(+1.93%) |
Feb 09, 2015 | 17.71 | 18.04 | 17.63 | 17.85 | 1,625,291 | -0.07(-0.42%) |
Feb 06, 2015 | 17.96 | 18.14 | 17.76 | 17.93 | 888,867 | -0.04(-0.23%) |
Feb 05, 2015 | 17.84 | 18.00 | 17.80 | 17.97 | 807,541 | +0.14(+0.78%) |
Feb 04, 2015 | 17.62 | 17.97 | 17.44 | 17.83 | 871,790 | +0.07(+0.42%) |
Feb 03, 2015 | 17.35 | 17.76 | 17.29 | 17.75 | 823,035 | +0.45(+2.61%) |
Feb 02, 2015 | 17.19 | 17.36 | 16.88 | 17.30 | 1,137,933 | +0.20(+1.14%) |
Jan 30, 2015 | 17.50 | 17.59 | 17.09 | 17.11 | 1,034,333 | -0.53(-3.01%) |
Jan 29, 2015 | 17.42 | 17.64 | 17.35 | 17.64 | 1,064,431 | +0.26(+1.47%) |
Jan 28, 2015 | 18.14 | 18.15 | 17.36 | 17.38 | 1,369,514 | -0.54(-3.01%) |
Jan 27, 2015 | 17.93 | 18.09 | 17.85 | 17.92 | 853,155 | -0.29(-1.58%) |
Jan 26, 2015 | 18.16 | 18.29 | 17.80 | 18.21 | 937,848 | +0.06(+0.33%) |
Jan 23, 2015 | 18.47 | 18.49 | 18.13 | 18.15 | 678,321 | -0.25(-1.34%) |
Jan 22, 2015 | 17.99 | 18.40 | 17.55 | 18.40 | 933,435 | +0.53(+2.97%) |
Jan 21, 2015 | 17.57 | 17.97 | 17.47 | 17.86 | 1,053,563 | +0.27(+1.53%) |
Jan 20, 2015 | 17.34 | 17.71 | 17.08 | 17.59 | 1,141,033 | +0.28(+1.61%) |
Jan 16, 2015 | 16.88 | 17.34 | 16.81 | 17.32 | 1,338,133 | +0.45(+2.68%) |
Jan 15, 2015 | 17.22 | 17.39 | 16.84 | 16.86 | 796,591 | -0.33(-1.92%) |
Jan 14, 2015 | 17.11 | 17.40 | 17.11 | 17.19 | 961,194 | -0.13(-0.75%) |
Jan 13, 2015 | 17.39 | 17.87 | 17.06 | 17.32 | 767,708 | +0.09(+0.51%) |
Jan 12, 2015 | 17.73 | 17.79 | 17.20 | 17.24 | 909,728 | -0.46(-2.58%) |
Jan 09, 2015 | 17.89 | 18.11 | 17.68 | 17.69 | 903,837 | -0.15(-0.86%) |
Jan 08, 2015 | 17.86 | 18.16 | 17.83 | 17.85 | 1,867,826 | +0.15(+0.87%) |
Jan 07, 2015 | 17.89 | 18.08 | 17.65 | 17.69 | 818,005 | -0.04(-0.21%) |
Jan 06, 2015 | 18.31 | 18.42 | 17.49 | 17.73 | 1,270,584 | -0.65(-3.52%) |
Jan 05, 2015 | 18.80 | 18.87 | 18.28 | 18.38 | 809,118 | -0.63(-3.33%) |