Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.40 | 23.58 | 23.38 | 23.57 | 13,146 | -0.33(-1.40%) |
Mar 30, 2015 | 23.77 | 24.00 | 23.76 | 23.90 | 89,762 | +2.35(+10.90%) |
Mar 27, 2015 | 21.43 | 21.56 | 21.42 | 21.55 | 25,146 | -0.09(-0.41%) |
Mar 26, 2015 | 21.65 | 21.72 | 21.60 | 21.64 | 29,046 | +0.76(+3.66%) |
Mar 25, 2015 | 20.94 | 20.99 | 20.86 | 20.88 | 26,911 | -0.06(-0.30%) |
Mar 24, 2015 | 20.90 | 21.00 | 20.90 | 20.94 | 4,565 | +0.17(+0.82%) |
Mar 23, 2015 | 20.85 | 20.88 | 20.77 | 20.77 | 28,093 | +0.01(+0.03%) |
Mar 20, 2015 | 21.02 | 21.02 | 20.76 | 20.76 | 52,044 | -0.35(-1.65%) |
Mar 19, 2015 | 21.04 | 21.14 | 21.04 | 21.11 | 9,291 | -0.15(-0.68%) |
Mar 18, 2015 | 21.08 | 21.26 | 20.98 | 21.26 | 18,565 | +0.78(+3.79%) |
Mar 17, 2015 | 20.44 | 20.48 | 20.40 | 20.48 | 9,204 | +0.35(+1.76%) |
Mar 16, 2015 | 20.11 | 20.18 | 20.11 | 20.12 | 8,912 | +0.03(+0.13%) |
Mar 13, 2015 | 20.22 | 20.24 | 19.90 | 20.10 | 31,236 | -0.36(-1.76%) |
Mar 12, 2015 | 20.70 | 20.70 | 20.46 | 20.46 | 28,098 | -0.50(-2.38%) |
Mar 11, 2015 | 21.03 | 21.03 | 20.96 | 20.96 | 9,854 | -0.04(-0.21%) |
Mar 10, 2015 | 21.12 | 21.13 | 20.95 | 21.00 | 18,533 | -0.37(-1.74%) |
Mar 09, 2015 | 21.45 | 21.46 | 21.26 | 21.38 | 15,406 | +0.34(+1.62%) |
Mar 06, 2015 | 21.09 | 21.16 | 20.98 | 21.03 | 21,080 | +0.32(+1.56%) |
Mar 05, 2015 | 20.78 | 20.78 | 20.63 | 20.71 | 12,740 | -0.20(-0.94%) |
Mar 04, 2015 | 20.94 | 20.43 | 20.91 | 20.91 | 12,824 | +0.47(+2.32%) |
Mar 03, 2015 | 20.50 | 20.52 | 20.43 | 20.43 | 9,448 | -0.70(-3.32%) |
Mar 02, 2015 | 21.08 | 21.14 | 21.05 | 21.14 | 14,909 | -0.31(-1.44%) |
Feb 27, 2015 | 21.55 | 21.55 | 21.45 | 21.45 | 22,389 | +1.12(+5.50%) |
Feb 26, 2015 | 20.33 | 20.42 | 20.30 | 20.33 | 12,117 | +0.18(+0.91%) |
Feb 25, 2015 | 20.15 | 20.22 | 20.11 | 20.14 | 15,870 | +0.83(+4.28%) |
Feb 24, 2015 | 19.37 | 19.45 | 19.32 | 19.32 | 15,338 | +0.18(+0.92%) |
Feb 23, 2015 | 19.18 | 19.19 | 19.14 | 19.14 | 9,270 | -0.66(-3.35%) |
Feb 20, 2015 | 19.53 | 19.80 | 19.51 | 19.80 | 13,947 | +0.19(+0.97%) |
Feb 19, 2015 | 19.65 | 19.70 | 19.56 | 19.61 | 10,363 | +0.00(+0.00%) |
Feb 18, 2015 | 19.63 | 19.68 | 19.56 | 19.61 | 19,038 | +0.57(+3.02%) |
Feb 17, 2015 | 19.16 | 19.16 | 18.97 | 19.04 | 62,548 | +0.07(+0.37%) |
Feb 13, 2015 | 19.01 | 18.97 | 18.97 | 18.97 | 4,432 | -0.08(-0.43%) |
Feb 12, 2015 | 19.09 | 19.09 | 19.00 | 19.05 | 8,985 | +0.73(+3.96%) |
Feb 11, 2015 | 18.43 | 18.43 | 18.32 | 18.32 | 4,883 | -0.09(-0.51%) |
Feb 10, 2015 | 18.34 | 18.52 | 18.34 | 18.42 | 9,416 | +0.29(+1.60%) |
Feb 09, 2015 | 18.16 | 18.19 | 18.05 | 18.13 | 5,137 | -0.08(-0.45%) |
Feb 06, 2015 | 18.24 | 18.31 | 18.21 | 18.21 | 8,930 | -0.47(-2.50%) |
Feb 05, 2015 | 18.63 | 18.68 | 18.62 | 18.68 | 4,154 | +0.03(+0.14%) |
Feb 04, 2015 | 18.58 | 18.67 | 18.48 | 18.65 | 23,292 | +0.19(+1.03%) |
Feb 03, 2015 | 18.41 | 18.59 | 18.41 | 18.46 | 13,488 | +0.19(+1.04%) |
Feb 02, 2015 | 18.16 | 18.27 | 18.16 | 18.27 | 9,153 | +0.25(+1.40%) |
Jan 30, 2015 | 18.19 | 18.23 | 18.02 | 18.02 | 14,420 | +0.03(+0.18%) |
Jan 29, 2015 | 17.99 | 17.99 | 17.82 | 17.99 | 6,870 | -0.05(-0.28%) |
Jan 28, 2015 | 18.19 | 18.24 | 18.04 | 18.04 | 12,197 | -0.13(-0.70%) |
Jan 27, 2015 | 18.08 | 18.17 | 18.06 | 18.17 | 9,243 | +0.01(+0.04%) |
Jan 26, 2015 | 18.52 | 18.52 | 18.13 | 18.16 | 45,599 | -0.63(-3.33%) |
Jan 23, 2015 | 18.79 | 18.86 | 18.79 | 18.79 | 5,521 | -0.09(-0.50%) |
Jan 22, 2015 | 18.82 | 18.98 | 18.75 | 18.88 | 9,134 | +0.02(+0.10%) |
Jan 21, 2015 | 18.72 | 18.86 | 18.70 | 18.86 | 7,264 | +0.23(+1.22%) |
Jan 20, 2015 | 18.69 | 18.69 | 18.57 | 18.63 | 8,531 | -0.21(-1.11%) |
Jan 16, 2015 | 18.73 | 18.87 | 18.73 | 18.84 | 10,939 | -0.13(-0.70%) |
Jan 15, 2015 | 19.10 | 19.10 | 18.98 | 18.98 | 9,174 | +0.00(+0.00%) |
Jan 14, 2015 | 18.94 | 19.06 | 18.87 | 18.98 | 10,584 | +0.53(+2.88%) |
Jan 13, 2015 | 18.65 | 18.65 | 18.42 | 18.44 | 10,307 | +0.06(+0.34%) |
Jan 12, 2015 | 18.56 | 18.56 | 18.38 | 18.38 | 10,133 | -0.67(-3.51%) |
Jan 09, 2015 | 19.23 | 19.23 | 19.03 | 19.05 | 9,169 | -0.28(-1.44%) |
Jan 08, 2015 | 19.32 | 19.42 | 19.32 | 19.33 | 7,008 | +0.03(+0.16%) |
Jan 07, 2015 | 19.33 | 19.34 | 19.28 | 19.30 | 13,649 | +0.11(+0.56%) |
Jan 06, 2015 | 19.24 | 19.25 | 19.11 | 19.19 | 8,027 | +0.04(+0.20%) |
Jan 05, 2015 | 19.28 | 19.28 | 19.10 | 19.15 | 18,457 | +0.47(+2.54%) |