Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.28 | 23.38 | 23.16 | 23.26 | 286,134 | +0.02(+0.07%) |
Mar 30, 2015 | 23.37 | 23.49 | 23.10 | 23.25 | 422,398 | +0.09(+0.37%) |
Mar 27, 2015 | 22.74 | 23.24 | 22.42 | 23.16 | 562,489 | +0.52(+2.27%) |
Mar 26, 2015 | 22.82 | 22.99 | 22.47 | 22.64 | 324,782 | -0.21(-0.90%) |
Mar 25, 2015 | 23.25 | 23.31 | 22.71 | 22.85 | 902,642 | -0.39(-1.66%) |
Mar 24, 2015 | 23.01 | 23.35 | 22.79 | 23.24 | 464,429 | +0.19(+0.82%) |
Mar 23, 2015 | 22.79 | 23.31 | 22.79 | 23.05 | 1,041,173 | +0.15(+0.64%) |
Mar 20, 2015 | 22.82 | 22.99 | 22.63 | 22.90 | 835,574 | +0.43(+1.91%) |
Mar 19, 2015 | 22.53 | 22.75 | 22.36 | 22.47 | 386,604 | -0.15(-0.65%) |
Mar 18, 2015 | 22.53 | 22.70 | 22.22 | 22.62 | 3,133,524 | +0.03(+0.15%) |
Mar 17, 2015 | 22.56 | 22.63 | 22.32 | 22.58 | 430,022 | +0.05(+0.23%) |
Mar 16, 2015 | 22.58 | 22.64 | 22.24 | 22.53 | 799,974 | -0.03(-0.11%) |
Mar 13, 2015 | 23.10 | 23.18 | 22.44 | 22.56 | 709,575 | -0.49(-2.12%) |
Mar 12, 2015 | 23.05 | 23.35 | 22.86 | 23.05 | 982,616 | +0.02(+0.07%) |
Mar 11, 2015 | 23.30 | 23.37 | 22.86 | 23.03 | 433,474 | -0.33(-1.40%) |
Mar 10, 2015 | 23.31 | 23.38 | 22.80 | 23.36 | 589,401 | -0.03(-0.11%) |
Mar 09, 2015 | 23.61 | 23.65 | 23.19 | 23.38 | 622,572 | -0.04(-0.18%) |
Mar 06, 2015 | 23.69 | 23.87 | 23.14 | 23.43 | 2,016,981 | +0.27(+1.19%) |
Mar 05, 2015 | 22.60 | 23.33 | 22.60 | 23.15 | 1,164,177 | +0.23(+1.01%) |
Mar 04, 2015 | 22.44 | 23.19 | 22.26 | 22.92 | 1,601,494 | +0.66(+2.97%) |
Mar 03, 2015 | 22.36 | 22.47 | 22.17 | 22.26 | 499,211 | -0.06(-0.27%) |
Mar 02, 2015 | 22.31 | 22.47 | 22.07 | 22.32 | 969,418 | +0.13(+0.58%) |
Feb 27, 2015 | 22.22 | 22.35 | 22.03 | 22.19 | 537,822 | +0.18(+0.82%) |
Feb 26, 2015 | 22.41 | 22.70 | 22.00 | 22.01 | 712,189 | -0.38(-1.69%) |
Feb 25, 2015 | 22.82 | 22.82 | 22.17 | 22.39 | 1,388,233 | -0.33(-1.47%) |
Feb 24, 2015 | 22.70 | 22.83 | 22.50 | 22.72 | 964,969 | +0.02(+0.08%) |
Feb 23, 2015 | 23.18 | 23.33 | 22.49 | 22.70 | 1,014,036 | -0.51(-2.18%) |
Feb 20, 2015 | 23.31 | 23.41 | 23.07 | 23.21 | 915,773 | +0.02(+0.07%) |
Feb 19, 2015 | 23.01 | 23.32 | 23.01 | 23.19 | 996,836 | -1.22(-4.99%) |
Feb 18, 2015 | 24.46 | 25.05 | 24.25 | 24.41 | 1,516,255 | +0.36(+1.50%) |
Feb 17, 2015 | 24.23 | 24.46 | 23.83 | 24.05 | 1,329,863 | -0.14(-0.57%) |
Feb 13, 2015 | 24.46 | 24.19 | 24.19 | 24.19 | 721,106 | +0.03(+0.14%) |
Feb 12, 2015 | 23.56 | 24.44 | 23.56 | 24.16 | 784,576 | +0.44(+1.85%) |
Feb 11, 2015 | 24.04 | 24.13 | 23.31 | 23.72 | 889,656 | +0.50(+2.14%) |
Feb 10, 2015 | 23.16 | 23.38 | 23.02 | 23.22 | 625,008 | +0.09(+0.41%) |
Feb 09, 2015 | 22.86 | 23.18 | 22.76 | 23.13 | 338,233 | +0.28(+1.24%) |
Feb 06, 2015 | 22.79 | 23.26 | 22.75 | 22.84 | 677,795 | +0.10(+0.45%) |
Feb 05, 2015 | 23.00 | 23.18 | 22.64 | 22.74 | 422,445 | -0.05(-0.23%) |
Feb 04, 2015 | 22.93 | 23.38 | 22.72 | 22.79 | 518,735 | -0.36(-1.56%) |
Feb 03, 2015 | 23.29 | 23.50 | 22.50 | 23.15 | 1,202,363 | +0.05(+0.22%) |
Feb 02, 2015 | 22.70 | 23.14 | 22.58 | 23.10 | 338,712 | +0.52(+2.32%) |
Jan 30, 2015 | 22.35 | 22.65 | 22.03 | 22.58 | 499,095 | +0.07(+0.31%) |
Jan 29, 2015 | 22.82 | 22.91 | 22.16 | 22.51 | 269,970 | -0.18(-0.79%) |
Jan 28, 2015 | 22.60 | 22.92 | 22.36 | 22.69 | 373,685 | +0.04(+0.19%) |
Jan 27, 2015 | 22.45 | 22.72 | 22.15 | 22.64 | 514,728 | +0.20(+0.88%) |
Jan 26, 2015 | 21.85 | 22.64 | 21.71 | 22.45 | 279,516 | +0.42(+1.91%) |
Jan 23, 2015 | 21.63 | 22.32 | 21.50 | 22.03 | 354,920 | +0.33(+1.54%) |
Jan 22, 2015 | 21.46 | 21.85 | 21.32 | 21.69 | 937,503 | +0.24(+1.10%) |
Jan 21, 2015 | 21.25 | 21.67 | 21.25 | 21.46 | 428,224 | +0.14(+0.66%) |
Jan 20, 2015 | 21.56 | 21.56 | 21.13 | 21.31 | 387,653 | -0.03(-0.16%) |
Jan 16, 2015 | 21.09 | 21.35 | 21.02 | 21.35 | 493,300 | +0.04(+0.20%) |
Jan 15, 2015 | 21.89 | 21.89 | 20.96 | 21.31 | 752,492 | -0.37(-1.70%) |
Jan 14, 2015 | 21.71 | 21.97 | 21.40 | 21.67 | 730,021 | -0.34(-1.56%) |
Jan 13, 2015 | 22.15 | 22.32 | 21.74 | 22.02 | 845,979 | -0.17(-0.77%) |
Jan 12, 2015 | 22.83 | 22.83 | 22.08 | 22.19 | 637,870 | -0.63(-2.75%) |
Jan 09, 2015 | 23.22 | 23.22 | 22.67 | 22.82 | 616,411 | -0.28(-1.21%) |
Jan 08, 2015 | 23.19 | 23.37 | 22.95 | 23.10 | 442,583 | +0.06(+0.28%) |
Jan 07, 2015 | 23.37 | 23.60 | 23.02 | 23.03 | 438,439 | -0.03(-0.15%) |
Jan 06, 2015 | 23.90 | 23.90 | 23.03 | 23.07 | 718,344 | -0.86(-3.59%) |
Jan 05, 2015 | 23.86 | 24.05 | 23.43 | 23.92 | 586,084 | -0.27(-1.10%) |