Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.95 | 24.32 | 23.75 | 24.22 | 110,807 | +0.18(+0.75%) |
Mar 30, 2015 | 23.99 | 24.12 | 23.22 | 24.04 | 94,126 | +0.10(+0.42%) |
Mar 27, 2015 | 23.11 | 24.01 | 23.11 | 23.94 | 114,147 | +0.84(+3.64%) |
Mar 26, 2015 | 23.06 | 23.46 | 22.91 | 23.10 | 72,221 | -0.09(-0.39%) |
Mar 25, 2015 | 23.67 | 23.67 | 22.85 | 23.19 | 74,830 | -0.47(-1.99%) |
Mar 24, 2015 | 23.23 | 23.70 | 23.12 | 23.66 | 61,797 | +0.34(+1.46%) |
Mar 23, 2015 | 23.25 | 23.65 | 22.74 | 23.32 | 81,195 | -0.06(-0.26%) |
Mar 20, 2015 | 23.76 | 23.84 | 23.22 | 23.38 | 134,776 | -0.29(-1.20%) |
Mar 19, 2015 | 23.32 | 23.79 | 23.19 | 23.66 | 68,160 | +0.25(+1.09%) |
Mar 18, 2015 | 23.85 | 23.93 | 23.04 | 23.41 | 71,190 | -0.54(-2.25%) |
Mar 17, 2015 | 24.01 | 24.01 | 23.75 | 23.95 | 122,612 | -0.23(-0.95%) |
Mar 16, 2015 | 23.88 | 24.28 | 23.72 | 24.18 | 120,091 | +0.50(+2.11%) |
Mar 13, 2015 | 24.08 | 24.19 | 23.32 | 23.68 | 67,510 | -0.45(-1.86%) |
Mar 12, 2015 | 23.76 | 24.19 | 23.65 | 24.13 | 126,891 | +0.48(+2.03%) |
Mar 11, 2015 | 23.56 | 23.72 | 23.21 | 23.65 | 95,142 | +0.03(+0.13%) |
Mar 10, 2015 | 23.33 | 23.74 | 23.33 | 23.62 | 113,524 | +0.02(+0.08%) |
Mar 09, 2015 | 23.23 | 23.64 | 23.01 | 23.60 | 172,316 | +0.45(+1.94%) |
Mar 06, 2015 | 22.94 | 23.55 | 22.94 | 23.15 | 143,269 | +0.07(+0.30%) |
Mar 05, 2015 | 22.85 | 23.23 | 22.63 | 23.08 | 122,341 | +0.29(+1.27%) |
Mar 04, 2015 | 22.60 | 23.30 | 22.85 | 22.79 | 111,212 | -0.06(-0.26%) |
Mar 03, 2015 | 23.76 | 23.76 | 22.61 | 22.85 | 152,894 | -1.01(-4.23%) |
Mar 02, 2015 | 22.70 | 23.90 | 22.52 | 23.86 | 177,195 | +1.14(+5.02%) |
Feb 27, 2015 | 23.33 | 23.44 | 22.56 | 22.72 | 118,130 | -0.67(-2.86%) |
Feb 26, 2015 | 23.17 | 23.48 | 22.99 | 23.39 | 117,401 | +0.26(+1.12%) |
Feb 25, 2015 | 22.53 | 23.19 | 22.53 | 23.13 | 209,473 | +0.56(+2.48%) |
Feb 24, 2015 | 23.03 | 23.04 | 22.32 | 22.57 | 194,906 | -0.33(-1.44%) |
Feb 23, 2015 | 21.31 | 23.18 | 21.31 | 22.90 | 299,500 | +1.57(+7.36%) |
Feb 20, 2015 | 21.61 | 21.95 | 20.61 | 21.33 | 343,779 | -0.38(-1.75%) |
Feb 19, 2015 | 21.92 | 22.41 | 21.59 | 21.71 | 209,576 | -0.17(-0.78%) |
Feb 18, 2015 | 22.92 | 22.94 | 21.86 | 21.88 | 210,692 | -1.04(-4.54%) |
Feb 17, 2015 | 22.55 | 23.01 | 22.52 | 22.92 | 304,384 | +0.47(+2.09%) |
Feb 13, 2015 | 22.63 | 22.45 | 22.45 | 22.45 | 121,100 | -0.13(-0.58%) |
Feb 12, 2015 | 23.01 | 23.10 | 22.43 | 22.58 | 110,220 | -0.33(-1.44%) |
Feb 11, 2015 | 22.50 | 23.14 | 22.50 | 22.91 | 163,193 | +0.29(+1.28%) |
Feb 10, 2015 | 22.87 | 23.17 | 22.28 | 22.62 | 156,099 | +0.01(+0.04%) |
Feb 09, 2015 | 22.93 | 23.10 | 22.50 | 22.61 | 168,703 | -0.51(-2.21%) |
Feb 06, 2015 | 22.74 | 23.39 | 22.43 | 23.12 | 211,836 | +0.32(+1.40%) |
Feb 05, 2015 | 23.24 | 23.49 | 22.68 | 22.80 | 139,744 | -0.43(-1.85%) |
Feb 04, 2015 | 22.87 | 23.47 | 22.73 | 23.23 | 138,063 | +0.23(+1.00%) |
Feb 03, 2015 | 22.94 | 23.37 | 22.64 | 23.00 | 219,798 | +0.20(+0.88%) |
Feb 02, 2015 | 22.35 | 23.21 | 22.06 | 22.80 | 209,656 | +0.42(+1.88%) |
Jan 30, 2015 | 23.02 | 23.31 | 21.36 | 22.38 | 495,973 | -0.94(-4.03%) |
Jan 29, 2015 | 20.25 | 24.24 | 18.14 | 23.32 | 1,294,650 | +0.42(+1.83%) |
Jan 28, 2015 | 22.83 | 23.38 | 22.47 | 22.90 | 254,072 | +0.11(+0.48%) |
Jan 27, 2015 | 22.92 | 23.24 | 22.57 | 22.79 | 139,721 | -0.39(-1.68%) |
Jan 26, 2015 | 22.60 | 23.35 | 22.31 | 23.18 | 150,094 | +0.64(+2.84%) |
Jan 23, 2015 | 22.33 | 22.98 | 22.20 | 22.54 | 158,547 | +0.19(+0.85%) |
Jan 22, 2015 | 21.68 | 22.89 | 21.44 | 22.35 | 190,315 | +0.73(+3.38%) |
Jan 21, 2015 | 22.33 | 22.33 | 21.08 | 21.62 | 194,833 | -0.75(-3.35%) |
Jan 20, 2015 | 22.94 | 22.94 | 22.25 | 22.37 | 108,285 | -0.58(-2.53%) |
Jan 16, 2015 | 22.44 | 23.00 | 22.34 | 22.95 | 127,715 | +0.43(+1.91%) |
Jan 15, 2015 | 23.47 | 23.47 | 22.40 | 22.52 | 130,213 | -1.01(-4.29%) |
Jan 14, 2015 | 23.05 | 23.79 | 23.00 | 23.53 | 77,153 | -0.01(-0.04%) |
Jan 13, 2015 | 24.01 | 24.42 | 23.00 | 23.54 | 138,334 | -0.27(-1.13%) |
Jan 12, 2015 | 23.52 | 24.25 | 23.20 | 23.81 | 114,770 | +0.35(+1.49%) |
Jan 09, 2015 | 23.50 | 24.02 | 22.96 | 23.46 | 103,837 | -0.10(-0.42%) |
Jan 08, 2015 | 23.63 | 24.28 | 23.46 | 23.56 | 156,843 | +0.12(+0.51%) |
Jan 07, 2015 | 23.23 | 23.99 | 23.15 | 23.44 | 150,034 | +0.37(+1.60%) |
Jan 06, 2015 | 23.60 | 23.78 | 22.51 | 23.07 | 123,856 | -0.54(-2.29%) |
Jan 05, 2015 | 23.45 | 24.49 | 23.12 | 23.61 | 221,354 | +0.05(+0.21%) |