Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.77 | 22.93 | 22.45 | 22.69 | 643,483 | -0.14(-0.61%) |
Mar 30, 2015 | 22.37 | 22.87 | 22.24 | 22.83 | 659,677 | +0.61(+2.75%) |
Mar 27, 2015 | 22.50 | 22.94 | 22.07 | 22.22 | 1,450,538 | -0.20(-0.89%) |
Mar 26, 2015 | 22.25 | 22.55 | 22.19 | 22.42 | 451,618 | +0.11(+0.49%) |
Mar 25, 2015 | 22.82 | 23.00 | 22.16 | 22.31 | 848,156 | -0.40(-1.76%) |
Mar 24, 2015 | 23.03 | 23.21 | 22.69 | 22.71 | 520,387 | -0.27(-1.17%) |
Mar 23, 2015 | 22.10 | 23.06 | 21.66 | 22.98 | 1,452,839 | +0.81(+3.65%) |
Mar 20, 2015 | 23.42 | 23.50 | 22.17 | 22.17 | 1,336,434 | -1.24(-5.30%) |
Mar 19, 2015 | 23.86 | 23.91 | 22.75 | 23.41 | 4,797,206 | +0.11(+0.47%) |
Mar 18, 2015 | 21.99 | 23.62 | 21.79 | 23.30 | 565,718 | +1.14(+5.14%) |
Mar 17, 2015 | 22.49 | 22.60 | 21.74 | 22.16 | 500,492 | -0.53(-2.34%) |
Mar 16, 2015 | 22.72 | 22.79 | 22.23 | 22.69 | 278,549 | +0.15(+0.67%) |
Mar 13, 2015 | 22.60 | 22.76 | 22.38 | 22.54 | 371,913 | -0.08(-0.35%) |
Mar 12, 2015 | 22.50 | 22.91 | 22.17 | 22.62 | 451,308 | +0.02(+0.09%) |
Mar 11, 2015 | 22.41 | 22.78 | 21.70 | 22.60 | 483,880 | +0.40(+1.80%) |
Mar 10, 2015 | 22.30 | 22.53 | 21.27 | 22.20 | 787,766 | -0.80(-3.48%) |
Mar 09, 2015 | 23.05 | 23.13 | 22.56 | 23.00 | 453,437 | -0.01(-0.04%) |
Mar 06, 2015 | 23.20 | 23.45 | 22.75 | 23.01 | 373,273 | -0.42(-1.79%) |
Mar 05, 2015 | 23.16 | 23.56 | 22.98 | 23.43 | 172,603 | +0.37(+1.60%) |
Mar 04, 2015 | 22.55 | 23.49 | 22.59 | 23.06 | 413,884 | +0.47(+2.08%) |
Mar 03, 2015 | 23.93 | 24.02 | 22.52 | 22.59 | 359,785 | -1.52(-6.30%) |
Mar 02, 2015 | 24.72 | 24.73 | 23.96 | 24.11 | 476,509 | -0.61(-2.47%) |
Feb 27, 2015 | 24.50 | 24.72 | 24.30 | 24.72 | 516,120 | +0.09(+0.37%) |
Feb 26, 2015 | 24.38 | 24.63 | 24.13 | 24.63 | 307,863 | +0.21(+0.86%) |
Feb 25, 2015 | 24.13 | 24.42 | 23.90 | 24.42 | 345,146 | +0.30(+1.24%) |
Feb 24, 2015 | 24.07 | 24.26 | 23.80 | 24.12 | 232,794 | +0.04(+0.17%) |
Feb 23, 2015 | 24.19 | 24.26 | 23.79 | 24.08 | 418,446 | -0.18(-0.74%) |
Feb 20, 2015 | 24.10 | 24.38 | 23.81 | 24.26 | 323,941 | +0.16(+0.66%) |
Feb 19, 2015 | 23.56 | 24.21 | 22.73 | 24.10 | 606,453 | +0.34(+1.43%) |
Feb 18, 2015 | 24.16 | 24.16 | 23.08 | 23.76 | 523,566 | -0.50(-2.06%) |
Feb 17, 2015 | 24.91 | 25.22 | 24.06 | 24.26 | 576,127 | -1.12(-4.41%) |
Feb 13, 2015 | 24.08 | 25.38 | 25.38 | 25.38 | 574,800 | +1.02(+4.19%) |
Feb 12, 2015 | 25.96 | 26.35 | 22.24 | 24.36 | 1,620,515 | -1.03(-4.06%) |
Feb 11, 2015 | 25.98 | 26.37 | 24.93 | 25.39 | 705,973 | -0.43(-1.67%) |
Feb 10, 2015 | 25.47 | 25.93 | 24.92 | 25.82 | 406,387 | +0.43(+1.69%) |
Feb 09, 2015 | 25.97 | 25.97 | 24.81 | 25.39 | 595,318 | -0.69(-2.65%) |
Feb 06, 2015 | 24.83 | 26.08 | 24.79 | 26.08 | 396,156 | +1.31(+5.29%) |
Feb 05, 2015 | 23.81 | 24.89 | 23.72 | 24.77 | 184,181 | +0.78(+3.25%) |
Feb 04, 2015 | 23.30 | 23.99 | 23.13 | 23.99 | 104,025 | +0.51(+2.17%) |
Feb 03, 2015 | 23.42 | 23.70 | 23.07 | 23.48 | 191,181 | +0.03(+0.13%) |
Feb 02, 2015 | 24.30 | 24.30 | 22.84 | 23.45 | 368,413 | -0.74(-3.06%) |
Jan 30, 2015 | 24.91 | 24.96 | 24.10 | 24.19 | 164,634 | -0.84(-3.36%) |
Jan 29, 2015 | 24.10 | 25.06 | 23.90 | 25.03 | 211,035 | +0.98(+4.07%) |
Jan 28, 2015 | 24.47 | 24.74 | 23.89 | 24.05 | 228,947 | -0.32(-1.31%) |
Jan 27, 2015 | 24.08 | 25.12 | 23.80 | 24.37 | 356,233 | -0.09(-0.37%) |
Jan 26, 2015 | 25.63 | 25.80 | 24.00 | 24.46 | 635,917 | -1.46(-5.63%) |
Jan 23, 2015 | 24.81 | 26.00 | 24.41 | 25.92 | 387,892 | +1.17(+4.73%) |
Jan 22, 2015 | 24.55 | 24.92 | 24.05 | 24.75 | 148,132 | +0.39(+1.60%) |
Jan 21, 2015 | 24.17 | 24.64 | 24.00 | 24.36 | 149,137 | +0.13(+0.54%) |
Jan 20, 2015 | 24.71 | 24.72 | 23.68 | 24.23 | 444,754 | -0.35(-1.42%) |
Jan 16, 2015 | 24.50 | 24.75 | 24.48 | 24.58 | 153,140 | +0.06(+0.24%) |
Jan 15, 2015 | 25.00 | 25.10 | 24.22 | 24.52 | 341,010 | -0.43(-1.72%) |
Jan 14, 2015 | 24.59 | 25.00 | 24.44 | 24.95 | 105,548 | +0.11(+0.44%) |
Jan 13, 2015 | 24.71 | 25.49 | 24.46 | 24.84 | 333,888 | +0.26(+1.06%) |
Jan 12, 2015 | 25.14 | 25.40 | 24.12 | 24.58 | 409,715 | -0.57(-2.27%) |
Jan 09, 2015 | 24.99 | 25.36 | 24.75 | 25.15 | 394,900 | +0.15(+0.60%) |
Jan 08, 2015 | 24.69 | 25.67 | 24.42 | 25.00 | 759,998 | +0.48(+1.96%) |
Jan 07, 2015 | 24.75 | 24.99 | 24.30 | 24.52 | 225,779 | +0.00(+0.00%) |
Jan 06, 2015 | 24.21 | 24.67 | 23.80 | 24.52 | 331,615 | +0.46(+1.91%) |
Jan 05, 2015 | 24.37 | 24.50 | 23.31 | 24.06 | 374,489 | -0.51(-2.08%) |