Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.88 | 23.46 | 22.74 | 23.36 | 143,274 | +0.12(+0.52%) |
Mar 30, 2015 | 22.86 | 23.56 | 22.79 | 23.24 | 68,868 | +0.12(+0.52%) |
Mar 27, 2015 | 23.58 | 23.58 | 22.60 | 23.12 | 143,884 | -0.19(-0.82%) |
Mar 26, 2015 | 21.52 | 23.44 | 21.48 | 23.31 | 282,415 | -0.41(-1.73%) |
Mar 25, 2015 | 23.40 | 23.79 | 23.15 | 23.72 | 424,525 | +0.30(+1.28%) |
Mar 24, 2015 | 23.51 | 23.62 | 23.05 | 23.42 | 330,341 | -0.21(-0.89%) |
Mar 23, 2015 | 23.54 | 23.78 | 23.05 | 23.63 | 165,734 | -0.19(-0.80%) |
Mar 20, 2015 | 22.86 | 24.07 | 22.78 | 23.82 | 225,728 | +1.23(+5.44%) |
Mar 19, 2015 | 22.17 | 22.67 | 22.07 | 22.59 | 204,412 | -0.18(-0.79%) |
Mar 18, 2015 | 21.78 | 22.81 | 21.73 | 22.77 | 938,328 | +1.52(+7.15%) |
Mar 17, 2015 | 21.07 | 21.43 | 21.05 | 21.25 | 246,878 | +0.00(+0.00%) |
Mar 16, 2015 | 21.00 | 21.27 | 20.71 | 21.25 | 188,603 | +0.63(+3.06%) |
Mar 13, 2015 | 20.53 | 20.73 | 20.26 | 20.62 | 504,496 | -0.04(-0.19%) |
Mar 12, 2015 | 20.81 | 20.96 | 20.59 | 20.66 | 103,029 | -0.14(-0.67%) |
Mar 11, 2015 | 20.71 | 21.15 | 20.65 | 20.80 | 408,605 | -0.08(-0.38%) |
Mar 10, 2015 | 21.06 | 21.40 | 20.88 | 20.88 | 137,541 | -0.35(-1.65%) |
Mar 09, 2015 | 20.96 | 21.27 | 20.95 | 21.23 | 178,553 | +0.39(+1.87%) |
Mar 06, 2015 | 21.06 | 21.24 | 20.74 | 20.84 | 141,919 | -0.35(-1.65%) |
Mar 05, 2015 | 21.29 | 21.47 | 21.12 | 21.19 | 39,551 | +0.03(+0.14%) |
Mar 04, 2015 | 21.44 | 21.42 | 21.05 | 21.16 | 24,947 | -0.26(-1.21%) |
Mar 03, 2015 | 21.70 | 21.70 | 21.18 | 21.42 | 99,243 | -0.43(-1.97%) |
Mar 02, 2015 | 21.97 | 22.11 | 21.22 | 21.85 | 194,324 | +0.18(+0.83%) |
Feb 27, 2015 | 21.94 | 22.11 | 21.58 | 21.67 | 180,857 | -0.38(-1.72%) |
Feb 26, 2015 | 22.32 | 22.32 | 21.79 | 22.05 | 185,724 | -0.40(-1.78%) |
Feb 25, 2015 | 22.56 | 22.80 | 22.24 | 22.45 | 222,330 | -0.87(-3.73%) |
Feb 24, 2015 | 23.63 | 23.71 | 23.02 | 23.32 | 311,220 | -0.30(-1.27%) |
Feb 23, 2015 | 23.14 | 23.96 | 23.05 | 23.62 | 251,178 | +0.28(+1.20%) |
Feb 20, 2015 | 22.93 | 23.44 | 22.78 | 23.34 | 74,961 | +0.09(+0.39%) |
Feb 19, 2015 | 22.73 | 23.25 | 22.73 | 23.25 | 46,747 | +0.00(+0.00%) |
Feb 18, 2015 | 22.73 | 23.25 | 22.65 | 23.25 | 45,210 | +0.22(+0.96%) |
Feb 17, 2015 | 22.83 | 23.21 | 22.79 | 23.03 | 29,457 | +0.88(+3.97%) |
Feb 13, 2015 | 21.85 | 22.15 | 22.15 | 22.15 | 72,800 | -0.53(-2.34%) |
Feb 12, 2015 | 22.38 | 22.68 | 22.24 | 22.68 | 27,684 | +0.31(+1.39%) |
Feb 11, 2015 | 22.38 | 22.68 | 22.23 | 22.37 | 33,137 | -0.56(-2.44%) |
Feb 10, 2015 | 22.53 | 23.18 | 22.53 | 22.93 | 100,792 | +0.24(+1.06%) |
Feb 09, 2015 | 21.84 | 22.82 | 21.76 | 22.69 | 66,038 | +0.83(+3.80%) |
Feb 06, 2015 | 22.19 | 22.35 | 21.50 | 21.86 | 303,856 | -0.91(-4.00%) |
Feb 05, 2015 | 22.78 | 22.85 | 22.39 | 22.77 | 110,529 | -0.24(-1.04%) |
Feb 04, 2015 | 22.99 | 23.32 | 22.88 | 23.01 | 73,450 | -0.25(-1.07%) |
Feb 03, 2015 | 23.13 | 23.60 | 22.91 | 23.26 | 299,393 | -0.35(-1.48%) |
Feb 02, 2015 | 23.46 | 26.00 | 23.16 | 23.61 | 233,922 | -0.68(-2.80%) |
Jan 30, 2015 | 24.13 | 24.67 | 24.00 | 24.29 | 68,329 | -0.61(-2.45%) |
Jan 29, 2015 | 24.64 | 25.11 | 24.38 | 24.90 | 84,682 | -0.59(-2.31%) |
Jan 28, 2015 | 25.72 | 26.21 | 25.46 | 25.49 | 109,895 | -0.45(-1.73%) |
Jan 27, 2015 | 25.45 | 25.94 | 25.45 | 25.94 | 28,815 | +0.50(+1.97%) |
Jan 26, 2015 | 25.35 | 25.74 | 25.25 | 25.44 | 12,757 | +0.01(+0.04%) |
Jan 23, 2015 | 25.24 | 25.49 | 25.14 | 25.43 | 57,658 | -0.27(-1.05%) |
Jan 22, 2015 | 25.14 | 26.22 | 25.12 | 25.70 | 150,307 | +0.15(+0.59%) |
Jan 21, 2015 | 25.15 | 26.30 | 24.89 | 25.55 | 123,429 | -0.21(-0.82%) |
Jan 20, 2015 | 26.94 | 26.94 | 25.74 | 25.76 | 75,852 | -1.05(-3.92%) |
Jan 16, 2015 | 26.47 | 27.07 | 26.37 | 26.81 | 137,204 | -0.07(-0.26%) |
Jan 15, 2015 | 26.88 | 27.05 | 26.70 | 26.88 | 21,041 | -0.57(-2.08%) |
Jan 14, 2015 | 26.75 | 27.51 | 26.62 | 27.45 | 51,629 | +0.59(+2.20%) |
Jan 13, 2015 | 26.73 | 27.22 | 26.73 | 26.86 | 17,638 | -0.01(-0.04%) |
Jan 12, 2015 | 27.43 | 27.43 | 26.74 | 26.87 | 67,697 | -0.25(-0.92%) |
Jan 09, 2015 | 26.73 | 27.13 | 26.69 | 27.12 | 12,406 | +0.01(+0.04%) |
Jan 08, 2015 | 26.61 | 27.25 | 26.60 | 27.11 | 32,439 | +0.46(+1.73%) |
Jan 07, 2015 | 26.43 | 26.90 | 25.60 | 26.65 | 35,965 | -0.12(-0.45%) |
Jan 06, 2015 | 26.87 | 27.20 | 26.67 | 26.77 | 24,934 | -0.74(-2.69%) |
Jan 05, 2015 | 27.68 | 27.89 | 27.40 | 27.51 | 18,594 | -0.69(-2.45%) |
Jan 02, 2015 | 27.13 | 28.40 | 27.13 | 28.20 | 94,330 | +1.08(+3.98%) |
Dec 31, 2014 | 26.99 | 27.12 | 27.12 | 27.12 | 48,600 | +0.31(+1.16%) |
Dec 30, 2014 | 26.49 | 26.97 | 26.37 | 26.81 | 23,974 | +0.22(+0.83%) |
Dec 29, 2014 | 26.75 | 26.95 | 26.59 | 26.59 | 44,355 | -0.52(-1.92%) |
Dec 26, 2014 | 26.86 | 27.16 | 26.72 | 27.11 | 35,658 | +0.30(+1.12%) |
Dec 24, 2014 | 26.60 | 26.81 | 26.81 | 26.81 | 26,000 | +0.66(+2.52%) |
Dec 23, 2014 | 27.44 | 27.44 | 26.13 | 26.15 | 65,860 | -0.89(-3.29%) |
Dec 22, 2014 | 27.31 | 27.45 | 26.77 | 27.04 | 40,985 | -0.14(-0.52%) |
Dec 19, 2014 | 26.88 | 27.27 | 26.39 | 27.18 | 44,502 | +0.74(+2.80%) |
Dec 18, 2014 | 25.90 | 26.47 | 25.90 | 26.44 | 37,566 | +0.13(+0.49%) |
Dec 17, 2014 | 26.23 | 26.57 | 26.14 | 26.31 | 34,639 | +0.40(+1.54%) |
Dec 16, 2014 | 26.09 | 26.09 | 25.52 | 25.91 | 92,050 | -0.43(-1.63%) |
Dec 15, 2014 | 26.75 | 27.19 | 26.03 | 26.34 | 117,604 | -0.68(-2.52%) |
Dec 12, 2014 | 26.28 | 27.59 | 26.08 | 27.02 | 86,976 | +0.27(+1.01%) |
Dec 11, 2014 | 25.63 | 27.20 | 25.48 | 26.75 | 81,698 | +0.76(+2.92%) |
Dec 10, 2014 | 26.04 | 26.35 | 25.84 | 25.99 | 77,731 | -0.19(-0.73%) |
Dec 09, 2014 | 25.78 | 26.19 | 25.16 | 26.18 | 128,520 | -0.42(-1.58%) |
Dec 08, 2014 | 26.00 | 26.94 | 25.94 | 26.60 | 38,217 | +0.61(+2.35%) |
Dec 05, 2014 | 26.09 | 26.09 | 25.58 | 25.99 | 39,928 | -0.10(-0.38%) |
Dec 04, 2014 | 26.28 | 26.44 | 25.91 | 26.09 | 19,467 | -0.07(-0.27%) |
Dec 03, 2014 | 26.50 | 26.73 | 26.12 | 26.16 | 37,695 | -0.31(-1.17%) |
Dec 02, 2014 | 25.48 | 27.04 | 25.42 | 26.47 | 65,202 | +1.05(+4.13%) |
Dec 01, 2014 | 25.39 | 25.67 | 25.21 | 25.42 | 80,000 | -0.15(-0.59%) |
Nov 28, 2014 | 25.34 | 25.78 | 25.17 | 25.57 | 19,646 | +0.02(+0.08%) |
Nov 26, 2014 | 25.29 | 25.55 | 25.55 | 25.55 | 32,800 | +0.04(+0.16%) |
Nov 25, 2014 | 25.56 | 25.67 | 25.16 | 25.51 | 52,917 | -0.09(-0.35%) |
Nov 24, 2014 | 25.32 | 25.80 | 25.07 | 25.60 | 24,288 | +0.17(+0.67%) |
Nov 21, 2014 | 25.14 | 25.98 | 25.14 | 25.43 | 98,238 | -0.15(-0.59%) |
Nov 20, 2014 | 25.10 | 25.60 | 24.88 | 25.58 | 21,697 | +0.20(+0.79%) |
Nov 19, 2014 | 25.10 | 25.49 | 24.70 | 25.38 | 58,306 | +0.39(+1.56%) |
Nov 18, 2014 | 24.51 | 24.99 | 24.49 | 24.99 | 25,659 | +0.45(+1.83%) |
Nov 17, 2014 | 24.05 | 24.74 | 24.02 | 24.54 | 44,831 | +0.37(+1.53%) |
Nov 14, 2014 | 24.57 | 24.57 | 23.89 | 24.17 | 15,627 | -0.58(-2.34%) |
Nov 13, 2014 | 23.84 | 25.34 | 23.80 | 24.75 | 58,377 | +1.22(+5.18%) |
Nov 12, 2014 | 23.77 | 24.07 | 23.40 | 23.53 | 86,139 | -0.72(-2.97%) |
Nov 11, 2014 | 23.96 | 24.37 | 23.66 | 24.25 | 34,826 | +0.54(+2.28%) |
Nov 10, 2014 | 23.73 | 24.91 | 23.29 | 23.71 | 35,632 | -0.03(-0.13%) |
Nov 07, 2014 | 24.39 | 24.39 | 23.20 | 23.74 | 37,492 | -0.57(-2.34%) |
Nov 06, 2014 | 24.89 | 24.97 | 24.10 | 24.31 | 38,223 | -0.87(-3.46%) |
Nov 05, 2014 | 24.99 | 25.18 | 24.85 | 25.18 | 131,653 | +0.18(+0.72%) |
Nov 04, 2014 | 24.74 | 25.19 | 24.67 | 25.00 | 71,721 | -0.28(-1.11%) |
Nov 03, 2014 | 25.63 | 25.63 | 24.96 | 25.28 | 100,550 | +0.02(+0.08%) |
Oct 31, 2014 | 24.19 | 25.46 | 24.01 | 25.26 | 233,721 | +0.21(+0.84%) |
Oct 30, 2014 | 24.75 | 25.36 | 24.64 | 25.05 | 78,634 | +0.06(+0.24%) |
Oct 29, 2014 | 24.77 | 25.37 | 24.53 | 24.99 | 320,811 | -0.51(-2.00%) |
Oct 28, 2014 | 24.85 | 25.79 | 24.82 | 25.50 | 199,360 | -1.01(-3.81%) |
Oct 27, 2014 | 25.05 | 26.77 | 25.00 | 26.51 | 252,741 | -0.49(-1.81%) |
Oct 24, 2014 | 25.53 | 27.00 | 24.71 | 27.00 | 177,993 | -1.50(-5.26%) |
Oct 23, 2014 | 23.68 | 28.50 | 23.23 | 28.50 | 175,095 | +5.60(+24.45%) |