Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.50 | 24.76 | 24.28 | 24.35 | 181,675 | -0.33(-1.34%) |
Mar 30, 2015 | 24.85 | 24.88 | 24.19 | 24.68 | 470,069 | -0.02(-0.08%) |
Mar 27, 2015 | 24.44 | 24.75 | 24.43 | 24.70 | 235,496 | +0.23(+0.94%) |
Mar 26, 2015 | 24.15 | 24.69 | 24.01 | 24.47 | 241,679 | +0.17(+0.70%) |
Mar 25, 2015 | 25.39 | 25.39 | 24.29 | 24.30 | 319,634 | -0.92(-3.65%) |
Mar 24, 2015 | 25.40 | 25.40 | 25.04 | 25.22 | 273,247 | -0.12(-0.47%) |
Mar 23, 2015 | 25.32 | 25.50 | 25.04 | 25.34 | 235,682 | +0.08(+0.32%) |
Mar 20, 2015 | 24.73 | 25.43 | 24.61 | 25.26 | 549,462 | +0.65(+2.64%) |
Mar 19, 2015 | 24.37 | 24.85 | 24.14 | 24.61 | 208,494 | +0.12(+0.49%) |
Mar 18, 2015 | 23.96 | 24.51 | 23.72 | 24.49 | 225,295 | +0.41(+1.70%) |
Mar 17, 2015 | 23.85 | 24.12 | 23.63 | 24.08 | 271,774 | +0.04(+0.17%) |
Mar 16, 2015 | 23.97 | 24.10 | 23.71 | 24.04 | 317,984 | +0.16(+0.67%) |
Mar 13, 2015 | 24.21 | 24.35 | 23.42 | 23.88 | 421,157 | -0.55(-2.25%) |
Mar 12, 2015 | 22.92 | 24.56 | 22.92 | 24.43 | 514,614 | +1.69(+7.43%) |
Mar 11, 2015 | 22.91 | 23.06 | 22.34 | 22.74 | 408,117 | -0.11(-0.48%) |
Mar 10, 2015 | 23.53 | 23.53 | 22.72 | 22.85 | 430,362 | -0.87(-3.67%) |
Mar 09, 2015 | 22.74 | 23.87 | 22.71 | 23.72 | 589,568 | +1.12(+4.96%) |
Mar 06, 2015 | 22.47 | 22.86 | 22.34 | 22.60 | 313,894 | +0.05(+0.22%) |
Mar 05, 2015 | 22.87 | 22.87 | 22.45 | 22.55 | 245,342 | -0.24(-1.05%) |
Mar 04, 2015 | 23.16 | 23.16 | 22.47 | 22.79 | 433,719 | -0.37(-1.60%) |
Mar 03, 2015 | 23.86 | 23.96 | 23.10 | 23.16 | 555,454 | -0.87(-3.62%) |
Mar 02, 2015 | 23.05 | 24.13 | 23.00 | 24.03 | 747,025 | +1.02(+4.43%) |
Feb 27, 2015 | 23.07 | 23.34 | 22.65 | 23.01 | 527,017 | -0.11(-0.48%) |
Feb 26, 2015 | 22.96 | 23.31 | 22.78 | 23.12 | 278,832 | +0.10(+0.43%) |
Feb 25, 2015 | 22.75 | 23.14 | 22.57 | 23.02 | 447,844 | +0.27(+1.19%) |
Feb 24, 2015 | 21.92 | 23.04 | 21.88 | 22.75 | 297,018 | +0.80(+3.64%) |
Feb 23, 2015 | 22.69 | 22.78 | 21.67 | 21.95 | 301,446 | -0.74(-3.26%) |
Feb 20, 2015 | 22.04 | 22.80 | 22.02 | 22.69 | 691,165 | +0.67(+3.04%) |
Feb 19, 2015 | 22.11 | 22.20 | 21.77 | 22.02 | 172,005 | -0.20(-0.90%) |
Feb 18, 2015 | 22.42 | 22.50 | 21.97 | 22.22 | 287,496 | -0.29(-1.29%) |
Feb 17, 2015 | 22.85 | 23.01 | 22.46 | 22.51 | 255,333 | -0.28(-1.23%) |
Feb 13, 2015 | 22.76 | 22.79 | 22.79 | 22.79 | 284,000 | +0.08(+0.35%) |
Feb 12, 2015 | 21.80 | 22.85 | 21.66 | 22.71 | 485,487 | +1.03(+4.75%) |
Feb 11, 2015 | 21.38 | 21.98 | 21.38 | 21.68 | 550,756 | +0.28(+1.31%) |
Feb 10, 2015 | 21.91 | 22.01 | 21.33 | 21.40 | 629,073 | -0.35(-1.61%) |
Feb 09, 2015 | 21.32 | 22.16 | 21.19 | 21.75 | 641,345 | +0.37(+1.73%) |
Feb 06, 2015 | 23.50 | 23.50 | 20.87 | 21.38 | 1,201,398 | -1.16(-5.15%) |
Feb 05, 2015 | 22.71 | 23.13 | 22.36 | 22.54 | 678,638 | +0.07(+0.31%) |
Feb 04, 2015 | 22.66 | 22.86 | 22.26 | 22.47 | 186,620 | -0.30(-1.32%) |
Feb 03, 2015 | 22.50 | 23.24 | 22.48 | 22.77 | 402,924 | +0.39(+1.74%) |
Feb 02, 2015 | 22.07 | 22.71 | 21.77 | 22.38 | 594,174 | +0.32(+1.45%) |
Jan 30, 2015 | 20.19 | 22.11 | 20.19 | 22.06 | 906,000 | +1.67(+8.19%) |
Jan 29, 2015 | 20.16 | 20.49 | 19.83 | 20.39 | 356,590 | +0.23(+1.14%) |
Jan 28, 2015 | 20.60 | 20.87 | 20.00 | 20.16 | 195,321 | -0.38(-1.85%) |
Jan 27, 2015 | 20.15 | 20.74 | 19.97 | 20.54 | 428,472 | +0.08(+0.39%) |
Jan 26, 2015 | 20.56 | 20.78 | 20.23 | 20.46 | 175,171 | -0.09(-0.44%) |
Jan 23, 2015 | 20.47 | 20.79 | 20.22 | 20.55 | 162,469 | +0.04(+0.20%) |
Jan 22, 2015 | 20.24 | 20.77 | 20.00 | 20.51 | 192,716 | +0.44(+2.19%) |
Jan 21, 2015 | 19.95 | 20.23 | 19.84 | 20.07 | 121,526 | +0.01(+0.05%) |
Jan 20, 2015 | 20.32 | 20.40 | 19.82 | 20.06 | 266,874 | -0.32(-1.57%) |
Jan 16, 2015 | 20.11 | 20.48 | 20.07 | 20.38 | 225,526 | +0.14(+0.69%) |
Jan 15, 2015 | 21.00 | 21.13 | 20.06 | 20.24 | 234,004 | -0.72(-3.44%) |
Jan 14, 2015 | 21.15 | 21.19 | 20.49 | 20.96 | 245,412 | -0.52(-2.42%) |
Jan 13, 2015 | 21.47 | 21.92 | 21.09 | 21.48 | 195,861 | +0.22(+1.03%) |
Jan 12, 2015 | 21.38 | 21.50 | 20.95 | 21.26 | 146,796 | -0.19(-0.89%) |
Jan 09, 2015 | 21.71 | 21.91 | 21.34 | 21.45 | 177,858 | -0.16(-0.74%) |
Jan 08, 2015 | 21.62 | 21.96 | 21.26 | 21.61 | 407,982 | +0.28(+1.31%) |
Jan 07, 2015 | 21.28 | 21.51 | 21.12 | 21.33 | 324,663 | +0.29(+1.38%) |
Jan 06, 2015 | 21.39 | 21.67 | 20.85 | 21.04 | 321,258 | -0.30(-1.41%) |
Jan 05, 2015 | 21.41 | 21.62 | 21.08 | 21.34 | 185,668 | -0.24(-1.11%) |