Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.93 | 33.78 | 26.50 | 30.28 | 6,232,975 | +1.61(+5.62%) |
Mar 30, 2015 | 30.00 | 31.00 | 28.26 | 28.67 | 1,566,830 | -1.12(-3.76%) |
Mar 27, 2015 | 30.74 | 31.49 | 29.01 | 29.79 | 1,427,540 | +1.40(+4.93%) |
Mar 26, 2015 | 28.32 | 29.00 | 27.41 | 28.39 | 757,259 | -0.16(-0.54%) |
Mar 25, 2015 | 28.87 | 29.31 | 28.16 | 28.55 | 727,694 | -0.44(-1.54%) |
Mar 24, 2015 | 27.81 | 29.36 | 27.75 | 28.99 | 980,228 | +1.18(+4.24%) |
Mar 23, 2015 | 28.02 | 28.46 | 27.75 | 27.81 | 385,343 | -0.15(-0.54%) |
Mar 20, 2015 | 28.63 | 29.41 | 27.88 | 27.96 | 1,154,136 | -0.28(-0.99%) |
Mar 19, 2015 | 28.26 | 28.80 | 27.76 | 28.24 | 376,472 | -0.25(-0.88%) |
Mar 18, 2015 | 28.05 | 28.70 | 27.30 | 28.49 | 481,471 | +0.54(+1.91%) |
Mar 17, 2015 | 27.08 | 28.14 | 26.52 | 27.95 | 361,206 | +0.82(+3.04%) |
Mar 16, 2015 | 27.55 | 27.77 | 26.72 | 27.13 | 396,113 | -0.26(-0.95%) |
Mar 13, 2015 | 27.75 | 28.60 | 26.54 | 27.39 | 556,251 | -0.49(-1.76%) |
Mar 12, 2015 | 27.50 | 28.89 | 27.50 | 27.88 | 730,159 | +0.38(+1.38%) |
Mar 11, 2015 | 24.25 | 27.94 | 24.25 | 27.50 | 1,889,385 | +3.51(+14.63%) |
Mar 10, 2015 | 25.73 | 25.92 | 23.83 | 23.99 | 1,222,757 | -2.01(-7.73%) |
Mar 09, 2015 | 27.96 | 28.00 | 25.87 | 26.00 | 984,240 | -1.86(-6.69%) |
Mar 06, 2015 | 28.12 | 28.41 | 27.43 | 27.86 | 1,040,490 | -0.30(-1.05%) |
Mar 05, 2015 | 25.56 | 28.24 | 24.14 | 28.16 | 1,986,086 | +2.09(+8.04%) |
Mar 04, 2015 | 25.35 | 26.10 | 24.67 | 26.07 | 577,892 | +0.71(+2.78%) |
Mar 03, 2015 | 25.20 | 25.48 | 24.68 | 25.36 | 607,567 | +0.17(+0.67%) |
Mar 02, 2015 | 25.84 | 26.06 | 25.02 | 25.19 | 520,291 | -0.66(-2.55%) |
Feb 27, 2015 | 25.62 | 25.97 | 24.82 | 25.85 | 729,687 | +0.21(+0.82%) |
Feb 26, 2015 | 25.61 | 25.80 | 25.40 | 25.64 | 365,917 | +0.19(+0.75%) |
Feb 25, 2015 | 25.48 | 25.77 | 25.12 | 25.45 | 504,061 | -0.10(-0.39%) |
Feb 24, 2015 | 26.02 | 26.02 | 25.16 | 25.55 | 331,181 | -0.27(-1.05%) |
Feb 23, 2015 | 25.64 | 25.85 | 25.11 | 25.82 | 537,046 | +0.22(+0.86%) |
Feb 20, 2015 | 25.75 | 26.41 | 25.14 | 25.60 | 635,793 | -0.07(-0.27%) |
Feb 19, 2015 | 25.30 | 25.98 | 24.95 | 25.67 | 582,694 | +0.37(+1.46%) |
Feb 18, 2015 | 24.93 | 25.70 | 24.75 | 25.30 | 365,177 | +0.04(+0.16%) |
Feb 17, 2015 | 24.73 | 25.26 | 24.57 | 25.26 | 471,850 | +0.57(+2.31%) |
Feb 13, 2015 | 24.84 | 24.69 | 24.69 | 24.69 | 557,500 | -0.07(-0.28%) |
Feb 12, 2015 | 24.95 | 25.03 | 24.49 | 24.76 | 534,198 | -0.12(-0.48%) |
Feb 11, 2015 | 25.10 | 25.27 | 24.34 | 24.88 | 1,235,588 | -0.23(-0.92%) |
Feb 10, 2015 | 24.36 | 25.34 | 23.51 | 25.11 | 1,428,756 | +0.72(+2.95%) |
Feb 09, 2015 | 23.30 | 25.67 | 23.24 | 24.39 | 5,916,436 | +1.90(+8.45%) |
Feb 06, 2015 | 20.58 | 22.68 | 19.95 | 22.49 | 2,445,931 | +1.77(+8.54%) |
Feb 05, 2015 | 17.54 | 20.81 | 17.54 | 20.72 | 5,054,003 | +4.07(+24.44%) |
Feb 04, 2015 | 16.50 | 16.80 | 16.20 | 16.65 | 1,166,273 | +0.13(+0.79%) |
Feb 03, 2015 | 15.75 | 16.54 | 15.70 | 16.52 | 895,097 | +0.79(+5.02%) |
Feb 02, 2015 | 15.90 | 16.33 | 15.11 | 15.73 | 1,027,219 | -0.01(-0.06%) |
Jan 30, 2015 | 15.74 | 15.91 | 15.24 | 15.74 | 869,780 | -0.08(-0.51%) |
Jan 29, 2015 | 15.60 | 15.82 | 15.12 | 15.82 | 816,181 | +0.27(+1.74%) |
Jan 28, 2015 | 16.25 | 16.38 | 15.50 | 15.55 | 1,122,991 | -0.69(-4.25%) |
Jan 27, 2015 | 15.46 | 16.49 | 15.40 | 16.24 | 932,695 | +0.55(+3.54%) |
Jan 26, 2015 | 15.96 | 16.14 | 15.48 | 15.69 | 711,437 | -0.33(-2.09%) |
Jan 23, 2015 | 15.33 | 16.06 | 15.05 | 16.02 | 1,250,885 | +0.67(+4.40%) |
Jan 22, 2015 | 15.56 | 15.99 | 14.98 | 15.35 | 1,046,941 | -0.12(-0.74%) |
Jan 21, 2015 | 15.90 | 16.30 | 15.26 | 15.46 | 1,142,669 | -0.39(-2.46%) |
Jan 20, 2015 | 17.58 | 17.58 | 15.65 | 15.85 | 1,788,317 | -1.66(-9.48%) |
Jan 16, 2015 | 17.58 | 17.90 | 17.31 | 17.51 | 694,488 | -0.11(-0.62%) |
Jan 15, 2015 | 18.12 | 18.49 | 17.52 | 17.62 | 933,861 | -0.64(-3.50%) |
Jan 14, 2015 | 18.26 | 18.60 | 17.83 | 18.26 | 1,121,609 | -0.42(-2.25%) |
Jan 13, 2015 | 18.41 | 19.09 | 18.05 | 18.68 | 985,496 | +0.40(+2.19%) |
Jan 12, 2015 | 17.97 | 18.37 | 17.44 | 18.28 | 951,264 | +0.22(+1.22%) |
Jan 09, 2015 | 18.55 | 18.77 | 17.73 | 18.06 | 1,147,449 | -0.60(-3.22%) |
Jan 08, 2015 | 19.18 | 21.57 | 17.91 | 18.66 | 4,563,931 | +0.63(+3.49%) |
Jan 07, 2015 | 17.80 | 18.75 | 17.72 | 18.03 | 1,015,055 | +0.65(+3.74%) |
Jan 06, 2015 | 18.51 | 18.64 | 17.33 | 17.38 | 1,172,717 | -1.02(-5.54%) |
Jan 05, 2015 | 18.60 | 19.55 | 18.01 | 18.40 | 1,176,756 | -0.39(-2.08%) |