Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.12 | 21.51 | 20.94 | 21.39 | 947,622 | +0.19(+0.87%) |
Mar 30, 2015 | 20.78 | 21.36 | 20.47 | 21.20 | 911,325 | +0.61(+2.99%) |
Mar 27, 2015 | 20.69 | 20.88 | 20.15 | 20.59 | 726,917 | -0.31(-1.49%) |
Mar 26, 2015 | 21.22 | 21.45 | 20.60 | 20.90 | 780,221 | +0.44(+2.15%) |
Mar 25, 2015 | 19.80 | 20.73 | 19.80 | 20.46 | 1,100,470 | +0.81(+4.12%) |
Mar 24, 2015 | 19.26 | 19.78 | 18.98 | 19.65 | 1,246,304 | +0.57(+2.96%) |
Mar 23, 2015 | 19.70 | 20.14 | 19.06 | 19.08 | 841,929 | -0.60(-3.02%) |
Mar 20, 2015 | 20.17 | 20.48 | 19.61 | 19.68 | 1,499,221 | +0.01(+0.05%) |
Mar 19, 2015 | 19.83 | 19.96 | 19.27 | 19.67 | 858,525 | -0.61(-3.03%) |
Mar 18, 2015 | 19.48 | 20.44 | 19.14 | 20.28 | 1,146,909 | +0.57(+2.87%) |
Mar 17, 2015 | 19.69 | 19.99 | 19.51 | 19.72 | 882,611 | -0.20(-0.98%) |
Mar 16, 2015 | 20.01 | 20.31 | 19.07 | 19.91 | 1,441,765 | -0.46(-2.25%) |
Mar 13, 2015 | 20.25 | 20.41 | 19.61 | 20.37 | 444,836 | +0.04(+0.19%) |
Mar 12, 2015 | 20.45 | 20.62 | 20.18 | 20.33 | 518,885 | +0.06(+0.29%) |
Mar 11, 2015 | 20.05 | 20.34 | 19.43 | 20.27 | 484,497 | +0.26(+1.32%) |
Mar 10, 2015 | 20.16 | 20.49 | 19.87 | 20.01 | 513,922 | -0.39(-1.91%) |
Mar 09, 2015 | 20.76 | 21.19 | 20.29 | 20.40 | 710,625 | -0.31(-1.51%) |
Mar 06, 2015 | 21.82 | 22.14 | 20.67 | 20.71 | 790,918 | -1.36(-6.15%) |
Mar 05, 2015 | 21.81 | 22.33 | 21.43 | 22.07 | 746,871 | -0.31(-1.39%) |
Mar 04, 2015 | 21.98 | 22.55 | 21.89 | 22.38 | 820,546 | +0.49(+2.23%) |
Mar 03, 2015 | 21.89 | 22.68 | 21.10 | 21.89 | 1,653,868 | +1.02(+4.91%) |
Mar 02, 2015 | 21.19 | 21.19 | 20.35 | 20.87 | 1,214,244 | -0.26(-1.25%) |
Feb 27, 2015 | 22.06 | 22.18 | 21.12 | 21.13 | 769,745 | -0.82(-3.73%) |
Feb 26, 2015 | 22.13 | 22.38 | 21.51 | 21.95 | 914,613 | -0.48(-2.13%) |
Feb 25, 2015 | 22.46 | 22.68 | 21.88 | 22.43 | 751,409 | +0.03(+0.13%) |
Feb 24, 2015 | 22.75 | 22.82 | 22.08 | 22.40 | 446,036 | -0.04(-0.17%) |
Feb 23, 2015 | 22.83 | 23.01 | 22.06 | 22.44 | 703,511 | -0.62(-2.71%) |
Feb 20, 2015 | 23.08 | 23.37 | 22.54 | 23.06 | 567,183 | -0.08(-0.34%) |
Feb 19, 2015 | 22.10 | 23.54 | 21.52 | 23.14 | 840,081 | +0.52(+2.29%) |
Feb 18, 2015 | 23.18 | 23.33 | 22.36 | 22.63 | 599,001 | -0.71(-3.05%) |
Feb 17, 2015 | 22.81 | 23.57 | 22.53 | 23.34 | 553,807 | +0.34(+1.49%) |
Feb 13, 2015 | 23.26 | 23.00 | 23.00 | 23.00 | 798,013 | +0.31(+1.38%) |
Feb 12, 2015 | 22.60 | 23.59 | 22.46 | 22.68 | 1,047,810 | +0.82(+3.75%) |
Feb 11, 2015 | 21.45 | 22.28 | 20.75 | 21.86 | 836,969 | -0.01(-0.04%) |
Feb 10, 2015 | 23.13 | 23.13 | 21.34 | 21.87 | 1,234,146 | -1.06(-4.64%) |
Feb 09, 2015 | 21.97 | 23.39 | 21.87 | 22.94 | 1,643,405 | +1.20(+5.52%) |
Feb 06, 2015 | 22.26 | 22.37 | 21.43 | 21.74 | 976,028 | -0.12(-0.54%) |
Feb 05, 2015 | 22.52 | 22.83 | 21.00 | 21.86 | 1,130,340 | -0.49(-2.18%) |
Feb 04, 2015 | 22.85 | 23.33 | 21.29 | 22.34 | 1,445,937 | -1.39(-5.84%) |
Feb 03, 2015 | 23.48 | 24.47 | 23.18 | 23.73 | 2,502,949 | +0.87(+3.80%) |
Feb 02, 2015 | 21.55 | 22.95 | 21.16 | 22.86 | 966,090 | +1.82(+8.67%) |
Jan 30, 2015 | 20.38 | 21.56 | 20.30 | 21.04 | 855,563 | +0.24(+1.17%) |
Jan 29, 2015 | 20.80 | 20.96 | 19.56 | 20.79 | 1,169,935 | +0.23(+1.14%) |
Jan 28, 2015 | 22.12 | 22.26 | 20.54 | 20.56 | 957,281 | -1.59(-7.18%) |
Jan 27, 2015 | 21.83 | 22.66 | 21.46 | 22.15 | 1,135,463 | +0.06(+0.27%) |
Jan 26, 2015 | 21.64 | 22.39 | 20.92 | 22.09 | 723,814 | +0.53(+2.44%) |
Jan 23, 2015 | 21.56 | 22.48 | 21.46 | 21.56 | 636,910 | -0.15(-0.67%) |
Jan 22, 2015 | 21.55 | 21.85 | 20.58 | 21.71 | 740,420 | +0.23(+1.09%) |
Jan 21, 2015 | 21.33 | 21.94 | 20.97 | 21.47 | 1,078,269 | +0.53(+2.52%) |
Jan 20, 2015 | 20.51 | 21.44 | 20.14 | 20.95 | 838,862 | +0.05(+0.23%) |
Jan 16, 2015 | 19.53 | 21.00 | 19.53 | 20.90 | 796,539 | +1.39(+7.10%) |
Jan 15, 2015 | 20.53 | 21.12 | 19.44 | 19.51 | 928,402 | -0.65(-3.24%) |
Jan 14, 2015 | 18.73 | 20.61 | 18.68 | 20.17 | 1,117,273 | +1.25(+6.60%) |
Jan 13, 2015 | 18.42 | 18.95 | 18.04 | 18.92 | 916,081 | +0.57(+3.08%) |
Jan 12, 2015 | 18.88 | 19.08 | 18.08 | 18.35 | 827,353 | -1.09(-5.62%) |
Jan 09, 2015 | 19.59 | 19.85 | 19.16 | 19.45 | 811,425 | -0.18(-0.89%) |
Jan 08, 2015 | 18.83 | 19.85 | 18.49 | 19.62 | 1,294,699 | +1.04(+5.62%) |
Jan 07, 2015 | 17.96 | 18.82 | 17.96 | 18.58 | 929,291 | +0.72(+4.04%) |
Jan 06, 2015 | 18.18 | 18.76 | 17.84 | 17.85 | 1,198,510 | -0.58(-3.12%) |
Jan 05, 2015 | 19.61 | 19.61 | 17.84 | 18.43 | 1,503,727 | -1.72(-8.52%) |