Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.86 | 43.66 | 40.59 | 41.57 | 237,498 | -1.33(-3.10%) |
Mar 30, 2015 | 37.10 | 42.98 | 37.10 | 42.90 | 192,379 | +6.30(+17.21%) |
Mar 27, 2015 | 34.72 | 37.35 | 34.32 | 36.60 | 70,028 | +1.70(+4.87%) |
Mar 26, 2015 | 35.85 | 36.06 | 32.70 | 34.90 | 102,488 | -1.35(-3.72%) |
Mar 25, 2015 | 38.67 | 39.05 | 32.52 | 36.25 | 1,121,161 | -2.69(-6.91%) |
Mar 24, 2015 | 38.96 | 41.74 | 38.01 | 38.94 | 105,720 | -0.02(-0.05%) |
Mar 23, 2015 | 39.00 | 39.96 | 35.50 | 38.96 | 145,260 | +0.18(+0.46%) |
Mar 20, 2015 | 36.18 | 39.94 | 36.18 | 38.78 | 174,749 | +2.89(+8.05%) |
Mar 19, 2015 | 31.77 | 36.03 | 31.52 | 35.89 | 128,717 | +4.10(+12.90%) |
Mar 18, 2015 | 33.06 | 33.30 | 31.41 | 31.79 | 123,963 | -1.55(-4.65%) |
Mar 17, 2015 | 33.00 | 34.28 | 32.93 | 33.34 | 111,047 | +0.24(+0.73%) |
Mar 16, 2015 | 31.72 | 34.05 | 31.72 | 33.10 | 302,779 | +1.68(+5.35%) |
Mar 13, 2015 | 32.98 | 32.98 | 29.41 | 31.42 | 140,290 | -1.70(-5.13%) |
Mar 12, 2015 | 32.32 | 35.41 | 32.32 | 33.12 | 103,290 | +1.37(+4.31%) |
Mar 11, 2015 | 30.29 | 32.85 | 29.31 | 31.75 | 59,757 | +1.68(+5.59%) |
Mar 10, 2015 | 29.75 | 30.98 | 29.07 | 30.07 | 113,234 | +0.32(+1.08%) |
Mar 09, 2015 | 28.54 | 29.82 | 26.83 | 29.75 | 76,782 | +1.44(+5.09%) |
Mar 06, 2015 | 28.47 | 29.89 | 27.46 | 28.31 | 82,191 | -0.44(-1.53%) |
Mar 05, 2015 | 26.75 | 30.40 | 25.54 | 28.75 | 299,403 | +2.20(+8.29%) |
Mar 04, 2015 | 22.05 | 26.77 | 21.15 | 26.55 | 241,472 | +4.53(+20.57%) |
Mar 03, 2015 | 20.68 | 22.11 | 20.27 | 22.02 | 98,108 | +1.54(+7.52%) |
Mar 02, 2015 | 20.20 | 21.14 | 19.80 | 20.48 | 154,500 | +0.92(+4.70%) |
Feb 27, 2015 | 20.65 | 20.70 | 19.10 | 19.56 | 329,242 | -1.40(-6.68%) |
Feb 26, 2015 | 20.89 | 21.67 | 19.66 | 20.96 | 106,050 | +0.17(+0.82%) |
Feb 25, 2015 | 21.46 | 21.49 | 20.05 | 20.79 | 187,591 | -0.67(-3.12%) |
Feb 24, 2015 | 22.75 | 22.75 | 21.00 | 21.46 | 107,783 | -1.41(-6.17%) |
Feb 23, 2015 | 21.28 | 23.25 | 21.28 | 22.87 | 107,786 | +1.55(+7.27%) |
Feb 20, 2015 | 21.78 | 22.64 | 21.01 | 21.32 | 127,225 | -0.34(-1.57%) |
Feb 19, 2015 | 20.50 | 21.77 | 20.00 | 21.66 | 166,086 | +1.58(+7.87%) |
Feb 18, 2015 | 19.00 | 20.18 | 18.90 | 20.08 | 115,118 | +1.18(+6.24%) |
Feb 17, 2015 | 18.19 | 18.95 | 18.16 | 18.90 | 168,228 | +0.90(+5.00%) |
Feb 13, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 136,900 | -0.10(-0.55%) |
Feb 12, 2015 | 18.63 | 18.85 | 17.25 | 18.10 | 1,284,883 | -0.45(-2.43%) |
Feb 11, 2015 | 18.99 | 18.99 | 17.49 | 18.55 | 68,553 | -0.59(-3.08%) |
Feb 10, 2015 | 17.36 | 19.29 | 17.20 | 19.14 | 74,433 | +0.84(+4.59%) |
Feb 09, 2015 | 19.29 | 19.53 | 18.28 | 18.30 | 19,685 | -0.98(-5.08%) |
Feb 06, 2015 | 19.27 | 19.74 | 18.56 | 19.28 | 28,903 | +0.01(+0.05%) |
Feb 05, 2015 | 20.84 | 20.95 | 19.11 | 19.27 | 61,478 | -1.71(-8.15%) |
Feb 04, 2015 | 22.85 | 24.74 | 20.81 | 20.98 | 36,062 | -2.05(-8.90%) |
Feb 03, 2015 | 23.53 | 23.86 | 22.29 | 23.03 | 23,189 | -0.43(-1.83%) |
Feb 02, 2015 | 24.43 | 24.60 | 23.32 | 23.46 | 18,669 | -0.90(-3.69%) |
Jan 30, 2015 | 24.07 | 25.04 | 23.36 | 24.36 | 44,852 | -0.09(-0.37%) |
Jan 29, 2015 | 22.75 | 24.53 | 22.59 | 24.45 | 53,112 | +1.70(+7.47%) |
Jan 28, 2015 | 24.62 | 24.62 | 22.54 | 22.75 | 49,430 | -1.89(-7.67%) |
Jan 27, 2015 | 25.00 | 25.20 | 23.96 | 24.64 | 57,153 | +0.81(+3.40%) |
Jan 26, 2015 | 23.20 | 25.00 | 23.20 | 23.83 | 35,649 | +0.69(+2.98%) |
Jan 23, 2015 | 23.75 | 25.00 | 23.03 | 23.14 | 18,929 | -0.46(-1.95%) |
Jan 22, 2015 | 23.33 | 24.55 | 23.20 | 23.60 | 53,483 | +0.22(+0.94%) |
Jan 21, 2015 | 23.62 | 24.18 | 23.13 | 23.38 | 89,358 | -0.46(-1.93%) |
Jan 20, 2015 | 24.74 | 24.87 | 23.08 | 23.84 | 52,495 | -1.31(-5.21%) |
Jan 16, 2015 | 24.57 | 25.85 | 24.57 | 25.15 | 49,337 | +0.46(+1.86%) |
Jan 15, 2015 | 26.73 | 26.73 | 24.50 | 24.69 | 65,402 | -2.04(-7.63%) |
Jan 14, 2015 | 25.37 | 27.26 | 25.36 | 26.73 | 41,157 | +1.01(+3.93%) |
Jan 13, 2015 | 27.70 | 27.70 | 25.36 | 25.72 | 119,778 | -1.74(-6.34%) |
Jan 12, 2015 | 25.33 | 27.80 | 25.33 | 27.46 | 94,319 | +2.09(+8.24%) |
Jan 09, 2015 | 26.64 | 26.82 | 25.25 | 25.37 | 60,230 | -0.74(-2.83%) |
Jan 08, 2015 | 26.36 | 27.13 | 25.80 | 26.11 | 167,828 | +0.11(+0.42%) |
Jan 07, 2015 | 26.62 | 27.51 | 25.96 | 26.00 | 117,071 | +0.11(+0.42%) |
Jan 06, 2015 | 27.88 | 28.27 | 25.51 | 25.89 | 97,116 | -1.89(-6.80%) |
Jan 05, 2015 | 27.30 | 27.85 | 25.98 | 27.78 | 106,769 | +1.08(+4.04%) |