Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.24 | 19.27 | 18.77 | 19.24 | 784,806 | -0.61(-3.07%) |
Mar 30, 2015 | 19.71 | 19.98 | 19.57 | 19.85 | 283,166 | -0.11(-0.55%) |
Mar 27, 2015 | 20.12 | 20.19 | 19.63 | 19.96 | 281,026 | -0.12(-0.60%) |
Mar 26, 2015 | 20.01 | 20.31 | 19.87 | 20.08 | 292,285 | +0.05(+0.25%) |
Mar 25, 2015 | 20.00 | 20.24 | 19.81 | 20.03 | 427,766 | -0.02(-0.10%) |
Mar 24, 2015 | 19.38 | 20.27 | 19.37 | 20.05 | 722,096 | +0.78(+4.05%) |
Mar 23, 2015 | 17.66 | 19.37 | 17.48 | 19.27 | 629,345 | +0.86(+4.67%) |
Mar 20, 2015 | 19.97 | 20.00 | 17.42 | 18.41 | 1,352,701 | -2.26(-10.93%) |
Mar 19, 2015 | 20.79 | 21.05 | 20.62 | 20.67 | 250,186 | -0.09(-0.43%) |
Mar 18, 2015 | 21.12 | 21.27 | 20.67 | 20.76 | 265,889 | -0.42(-1.98%) |
Mar 17, 2015 | 21.60 | 21.62 | 21.10 | 21.18 | 292,296 | -0.46(-2.13%) |
Mar 16, 2015 | 21.84 | 21.95 | 21.50 | 21.64 | 309,402 | -0.27(-1.23%) |
Mar 13, 2015 | 22.09 | 22.19 | 21.82 | 21.91 | 236,725 | -0.17(-0.77%) |
Mar 12, 2015 | 22.01 | 22.36 | 22.01 | 22.08 | 130,226 | -0.04(-0.18%) |
Mar 11, 2015 | 22.04 | 22.30 | 22.00 | 22.12 | 97,872 | +0.03(+0.14%) |
Mar 10, 2015 | 22.10 | 22.12 | 21.73 | 22.09 | 155,252 | +0.03(+0.14%) |
Mar 09, 2015 | 21.76 | 22.25 | 21.76 | 22.06 | 177,978 | +0.13(+0.59%) |
Mar 06, 2015 | 21.72 | 21.98 | 21.59 | 21.93 | 159,332 | +0.30(+1.39%) |
Mar 05, 2015 | 21.69 | 21.84 | 21.50 | 21.63 | 95,957 | -0.05(-0.23%) |
Mar 04, 2015 | 21.90 | 21.58 | 21.68 | 93,048 | +0.10(+0.46%) | |
Mar 03, 2015 | 21.84 | 21.58 | 138,446 | +0.07(+0.33%) | ||
Mar 02, 2015 | 21.71 | 22.04 | 21.50 | 21.51 | 116,054 | -0.23(-1.06%) |
Feb 27, 2015 | 22.00 | 22.02 | 21.69 | 21.74 | 254,896 | -0.38(-1.72%) |
Feb 26, 2015 | 22.18 | 22.12 | 210,020 | +0.32(+1.47%) | ||
Feb 25, 2015 | 21.54 | 21.95 | 21.54 | 21.80 | 174,592 | +0.21(+0.97%) |
Feb 24, 2015 | 21.74 | 21.75 | 21.57 | 21.59 | 319,607 | -0.11(-0.51%) |
Feb 23, 2015 | 21.83 | 21.90 | 21.56 | 21.70 | 102,005 | -0.19(-0.87%) |
Feb 20, 2015 | 21.64 | 21.89 | 21.52 | 21.89 | 171,926 | +0.28(+1.30%) |
Feb 19, 2015 | 21.69 | 21.80 | 21.52 | 21.61 | 90,244 | +0.03(+0.14%) |
Feb 18, 2015 | 21.68 | 21.83 | 21.42 | 21.58 | 169,697 | -0.15(-0.69%) |
Feb 17, 2015 | 21.84 | 21.90 | 21.71 | 21.73 | 364,613 | -0.16(-0.73%) |
Feb 13, 2015 | 21.89 | 21.89 | 21.89 | 0 | +0.15(+0.69%) | |
Feb 12, 2015 | 22.12 | 22.39 | 21.62 | 21.74 | 215,998 | -0.46(-2.07%) |
Feb 11, 2015 | 22.20 | 22.27 | 21.91 | 22.20 | 81,423 | -0.13(-0.58%) |
Feb 10, 2015 | 22.67 | 22.70 | 22.10 | 22.33 | 99,658 | -0.35(-1.54%) |
Feb 09, 2015 | 22.40 | 22.80 | 22.40 | 22.68 | 48,998 | +0.25(+1.11%) |
Feb 06, 2015 | 22.37 | 22.58 | 22.25 | 22.43 | 116,392 | +0.13(+0.58%) |
Feb 05, 2015 | 22.11 | 22.63 | 22.11 | 22.30 | 100,583 | -0.01(-0.04%) |
Feb 04, 2015 | 22.00 | 22.50 | 21.90 | 22.31 | 126,938 | +0.26(+1.18%) |
Feb 03, 2015 | 22.09 | 22.26 | 21.75 | 22.05 | 132,870 | +0.17(+0.78%) |
Feb 02, 2015 | 21.68 | 22.09 | 21.65 | 21.88 | 106,501 | +0.31(+1.44%) |
Jan 30, 2015 | 21.57 | 21.75 | 21.36 | 21.57 | 293,050 | -0.11(-0.51%) |
Jan 29, 2015 | 22.41 | 22.49 | 21.58 | 21.68 | 114,774 | -0.79(-3.52%) |
Jan 28, 2015 | 22.65 | 22.65 | 22.25 | 22.47 | 128,342 | -0.15(-0.66%) |
Jan 27, 2015 | 22.50 | 22.63 | 22.36 | 22.62 | 105,515 | +0.02(+0.09%) |
Jan 26, 2015 | 22.84 | 22.84 | 22.49 | 22.60 | 126,258 | -0.28(-1.22%) |
Jan 23, 2015 | 22.73 | 22.94 | 22.42 | 22.88 | 112,978 | +0.18(+0.79%) |
Jan 22, 2015 | 22.30 | 22.82 | 22.26 | 22.70 | 155,812 | +0.46(+2.07%) |
Jan 21, 2015 | 21.82 | 22.31 | 21.72 | 22.24 | 123,246 | +0.18(+0.82%) |
Jan 20, 2015 | 21.88 | 22.21 | 21.86 | 22.06 | 162,222 | +0.12(+0.55%) |
Jan 19, 2015 | 21.73 | 21.99 | 21.73 | 21.94 | 37,306 | +0.01(+0.05%) |
Jan 16, 2015 | 21.48 | 21.93 | 21.42 | 21.93 | 123,815 | +0.30(+1.39%) |
Jan 15, 2015 | 21.64 | 21.80 | 21.13 | 21.63 | 129,568 | -0.02(-0.09%) |
Jan 14, 2015 | 22.39 | 22.39 | 21.49 | 21.65 | 254,234 | -0.84(-3.73%) |
Jan 13, 2015 | 21.11 | 22.75 | 21.11 | 22.49 | 274,090 | +1.47(+6.99%) |
Jan 12, 2015 | 22.40 | 22.42 | 20.70 | 21.02 | 275,621 | -1.38(-6.16%) |
Jan 09, 2015 | 22.47 | 22.60 | 22.35 | 22.40 | 142,830 | -0.08(-0.36%) |
Jan 08, 2015 | 22.57 | 22.70 | 22.44 | 22.48 | 144,891 | -0.03(-0.13%) |
Jan 07, 2015 | 22.52 | 22.63 | 22.30 | 22.51 | 85,206 | -0.03(-0.13%) |
Jan 06, 2015 | 23.00 | 23.14 | 22.50 | 22.54 | 165,043 | -0.60(-2.59%) |
Jan 05, 2015 | 22.59 | 23.37 | 22.57 | 23.14 | 215,435 | +0.55(+2.43%) |