Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.56 | 25.00 | 24.45 | 24.53 | 765,076 | -0.38(-1.54%) |
Mar 30, 2015 | 25.65 | 25.74 | 24.47 | 24.91 | 688,787 | -0.33(-1.33%) |
Mar 27, 2015 | 24.67 | 25.28 | 24.56 | 25.25 | 597,608 | +0.55(+2.21%) |
Mar 26, 2015 | 24.47 | 24.96 | 24.21 | 24.70 | 961,946 | -0.25(-1.00%) |
Mar 25, 2015 | 26.24 | 26.38 | 24.58 | 24.95 | 1,418,074 | -0.97(-3.73%) |
Mar 24, 2015 | 25.24 | 26.15 | 25.16 | 25.92 | 1,151,811 | +0.98(+3.91%) |
Mar 23, 2015 | 24.19 | 25.44 | 23.96 | 24.94 | 1,177,512 | +0.72(+2.96%) |
Mar 20, 2015 | 24.30 | 24.44 | 23.85 | 24.23 | 1,107,829 | +0.24(+1.00%) |
Mar 19, 2015 | 23.74 | 24.36 | 23.61 | 23.99 | 811,488 | +0.18(+0.76%) |
Mar 18, 2015 | 22.72 | 24.20 | 22.56 | 23.81 | 1,786,680 | +0.55(+2.39%) |
Mar 17, 2015 | 21.05 | 23.29 | 21.05 | 23.25 | 2,305,641 | +1.96(+9.21%) |
Mar 16, 2015 | 21.62 | 21.62 | 21.05 | 21.29 | 835,623 | -0.33(-1.51%) |
Mar 13, 2015 | 21.60 | 21.79 | 20.90 | 21.61 | 925,492 | -0.21(-0.96%) |
Mar 12, 2015 | 21.59 | 22.48 | 21.59 | 21.82 | 833,394 | +0.34(+1.60%) |
Mar 11, 2015 | 21.15 | 21.90 | 21.07 | 21.48 | 851,960 | +0.33(+1.54%) |
Mar 10, 2015 | 22.08 | 22.08 | 21.08 | 21.15 | 1,181,249 | -1.29(-5.75%) |
Mar 09, 2015 | 23.09 | 23.18 | 22.25 | 22.45 | 995,184 | -0.51(-2.21%) |
Mar 06, 2015 | 23.35 | 23.65 | 22.67 | 22.95 | 1,637,420 | -0.30(-1.28%) |
Mar 05, 2015 | 21.80 | 23.30 | 21.73 | 23.25 | 2,176,772 | +1.58(+7.28%) |
Mar 04, 2015 | 21.31 | 21.72 | 21.20 | 21.67 | 1,219,267 | +0.53(+2.49%) |
Mar 03, 2015 | 21.50 | 21.53 | 20.85 | 21.15 | 1,339,914 | -0.68(-3.11%) |
Mar 02, 2015 | 19.91 | 22.14 | 19.76 | 21.82 | 2,432,598 | +0.88(+4.20%) |
Feb 27, 2015 | 21.19 | 21.28 | 20.71 | 20.94 | 1,164,654 | +0.09(+0.41%) |
Feb 26, 2015 | 20.73 | 21.04 | 20.52 | 20.86 | 769,156 | +0.18(+0.88%) |
Feb 25, 2015 | 21.53 | 21.60 | 20.64 | 20.68 | 1,443,891 | -0.63(-2.96%) |
Feb 24, 2015 | 21.30 | 21.98 | 21.15 | 21.31 | 1,381,039 | +0.96(+4.70%) |
Feb 23, 2015 | 20.57 | 20.65 | 20.01 | 20.35 | 732,802 | -0.33(-1.62%) |
Feb 20, 2015 | 20.58 | 20.81 | 20.23 | 20.69 | 346,532 | +0.11(+0.56%) |
Feb 19, 2015 | 20.50 | 20.74 | 19.92 | 20.57 | 578,070 | -0.39(-1.87%) |
Feb 18, 2015 | 21.16 | 21.55 | 20.90 | 20.96 | 628,850 | -0.26(-1.22%) |
Feb 17, 2015 | 20.92 | 21.59 | 20.74 | 21.22 | 810,148 | +0.27(+1.28%) |
Feb 13, 2015 | 20.91 | 20.95 | 20.95 | 20.95 | 897,891 | +0.03(+0.14%) |
Feb 12, 2015 | 20.20 | 21.16 | 20.10 | 20.93 | 1,196,618 | +0.96(+4.79%) |
Feb 11, 2015 | 19.92 | 20.09 | 19.09 | 19.97 | 1,226,468 | +0.00(+0.00%) |
Feb 10, 2015 | 20.56 | 20.56 | 19.65 | 19.97 | 879,198 | -0.25(-1.23%) |
Feb 09, 2015 | 19.35 | 20.47 | 19.35 | 20.22 | 1,050,914 | +0.55(+2.77%) |
Feb 06, 2015 | 19.87 | 20.15 | 19.46 | 19.67 | 916,393 | -0.14(-0.72%) |
Feb 05, 2015 | 19.63 | 20.05 | 19.16 | 19.82 | 991,180 | +0.39(+2.02%) |
Feb 04, 2015 | 19.29 | 20.04 | 18.96 | 19.42 | 1,605,320 | -0.59(-2.96%) |
Feb 03, 2015 | 18.22 | 20.47 | 18.10 | 20.02 | 2,969,827 | +2.15(+12.05%) |
Feb 02, 2015 | 17.31 | 18.06 | 17.30 | 17.86 | 1,274,202 | +0.81(+4.77%) |
Jan 30, 2015 | 16.75 | 16.92 | 16.55 | 17.05 | 1,419,910 | +0.13(+0.79%) |
Jan 29, 2015 | 17.27 | 17.56 | 16.33 | 16.92 | 1,542,073 | -0.32(-1.83%) |
Jan 28, 2015 | 18.17 | 18.17 | 17.17 | 17.23 | 1,231,830 | -0.61(-3.43%) |
Jan 27, 2015 | 16.74 | 17.98 | 16.74 | 17.84 | 1,237,958 | +0.76(+4.42%) |
Jan 26, 2015 | 16.07 | 17.24 | 16.07 | 17.09 | 1,194,894 | +1.08(+6.75%) |
Jan 23, 2015 | 15.82 | 16.32 | 15.73 | 16.01 | 719,469 | +0.03(+0.18%) |
Jan 22, 2015 | 16.05 | 16.25 | 15.62 | 15.98 | 740,630 | +0.06(+0.36%) |
Jan 21, 2015 | 15.88 | 16.38 | 15.64 | 15.92 | 1,543,642 | +0.13(+0.85%) |
Jan 20, 2015 | 16.73 | 16.81 | 15.40 | 15.79 | 2,120,043 | -1.11(-6.57%) |
Jan 16, 2015 | 16.79 | 17.26 | 16.67 | 16.90 | 839,214 | +0.14(+0.86%) |
Jan 15, 2015 | 17.51 | 17.78 | 16.66 | 16.75 | 984,748 | -0.49(-2.83%) |
Jan 14, 2015 | 17.03 | 17.56 | 16.61 | 17.24 | 1,104,336 | -0.11(-0.61%) |
Jan 13, 2015 | 17.80 | 18.39 | 17.07 | 17.35 | 1,492,088 | -0.31(-1.73%) |
Jan 12, 2015 | 17.82 | 17.83 | 16.84 | 17.65 | 1,207,406 | -0.41(-2.28%) |
Jan 09, 2015 | 17.70 | 18.12 | 17.29 | 18.06 | 773,591 | +0.28(+1.56%) |
Jan 08, 2015 | 16.84 | 17.84 | 16.60 | 17.79 | 1,023,744 | +1.12(+6.72%) |
Jan 07, 2015 | 17.52 | 17.62 | 16.42 | 16.67 | 1,010,063 | -0.36(-2.13%) |
Jan 06, 2015 | 18.10 | 18.37 | 16.71 | 17.03 | 1,499,703 | -1.07(-5.92%) |
Jan 05, 2015 | 18.90 | 19.28 | 17.99 | 18.10 | 822,868 | -1.10(-5.73%) |