Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.06 | 21.45 | 20.87 | 21.32 | 950,553 | +0.18(+0.87%) |
Mar 30, 2015 | 20.72 | 21.29 | 20.41 | 21.14 | 914,144 | +0.61(+2.99%) |
Mar 27, 2015 | 20.63 | 20.82 | 20.09 | 20.52 | 729,166 | -0.31(-1.49%) |
Mar 26, 2015 | 21.16 | 21.39 | 20.53 | 20.83 | 782,635 | +0.44(+2.15%) |
Mar 25, 2015 | 19.74 | 20.67 | 19.74 | 20.40 | 1,103,874 | +0.81(+4.12%) |
Mar 24, 2015 | 19.20 | 19.72 | 18.92 | 19.59 | 1,250,159 | +0.56(+2.97%) |
Mar 23, 2015 | 19.64 | 20.08 | 19.01 | 19.03 | 844,534 | -0.59(-3.02%) |
Mar 20, 2015 | 20.11 | 20.42 | 19.55 | 19.62 | 1,503,859 | +0.01(+0.05%) |
Mar 19, 2015 | 19.76 | 19.90 | 19.21 | 19.61 | 861,181 | -0.61(-3.03%) |
Mar 18, 2015 | 19.42 | 20.38 | 19.08 | 20.22 | 1,150,457 | +0.56(+2.87%) |
Mar 17, 2015 | 19.63 | 19.93 | 19.45 | 19.66 | 885,341 | -0.19(-0.98%) |
Mar 16, 2015 | 19.95 | 20.25 | 19.02 | 19.85 | 1,446,225 | -0.46(-2.25%) |
Mar 13, 2015 | 20.18 | 20.35 | 19.55 | 20.31 | 446,212 | +0.04(+0.19%) |
Mar 12, 2015 | 20.39 | 20.56 | 20.11 | 20.27 | 520,490 | +0.06(+0.29%) |
Mar 11, 2015 | 19.99 | 20.28 | 19.37 | 20.21 | 485,996 | +0.26(+1.32%) |
Mar 10, 2015 | 20.10 | 20.43 | 19.81 | 19.95 | 515,512 | -0.39(-1.91%) |
Mar 09, 2015 | 20.70 | 21.13 | 20.23 | 20.34 | 712,823 | -0.31(-1.51%) |
Mar 06, 2015 | 21.75 | 22.07 | 20.61 | 20.65 | 793,365 | -1.35(-6.14%) |
Mar 05, 2015 | 21.74 | 22.26 | 21.36 | 22.00 | 749,181 | -0.31(-1.39%) |
Mar 04, 2015 | 21.91 | 22.48 | 21.83 | 22.31 | 823,084 | +0.49(+2.23%) |
Mar 03, 2015 | 21.83 | 22.61 | 21.04 | 21.83 | 1,658,984 | +1.02(+4.91%) |
Mar 02, 2015 | 21.13 | 21.13 | 20.29 | 20.81 | 1,218,000 | -0.26(-1.25%) |
Feb 27, 2015 | 21.99 | 22.11 | 21.06 | 21.07 | 772,126 | -0.82(-3.73%) |
Feb 26, 2015 | 22.06 | 22.31 | 21.45 | 21.88 | 917,442 | -0.48(-2.13%) |
Feb 25, 2015 | 22.39 | 22.61 | 21.82 | 22.36 | 753,734 | +0.03(+0.13%) |
Feb 24, 2015 | 22.68 | 22.75 | 22.01 | 22.33 | 447,416 | -0.04(-0.17%) |
Feb 23, 2015 | 22.76 | 22.94 | 21.99 | 22.37 | 705,687 | -0.62(-2.71%) |
Feb 20, 2015 | 23.01 | 23.30 | 22.47 | 22.99 | 568,937 | -0.08(-0.34%) |
Feb 19, 2015 | 22.03 | 23.47 | 21.46 | 23.07 | 842,680 | +0.52(+2.29%) |
Feb 18, 2015 | 23.11 | 23.26 | 22.29 | 22.56 | 600,854 | -0.71(-3.05%) |
Feb 17, 2015 | 22.74 | 23.50 | 22.46 | 23.27 | 555,520 | +0.34(+1.48%) |
Feb 13, 2015 | 23.19 | 22.93 | 22.93 | 22.93 | 800,482 | +0.31(+1.38%) |
Feb 12, 2015 | 22.53 | 23.52 | 22.39 | 22.61 | 1,051,051 | +0.82(+3.75%) |
Feb 11, 2015 | 21.39 | 22.21 | 20.69 | 21.80 | 839,558 | -0.01(-0.04%) |
Feb 10, 2015 | 23.06 | 23.06 | 21.27 | 21.81 | 1,237,964 | -1.06(-4.64%) |
Feb 09, 2015 | 21.90 | 23.31 | 21.81 | 22.87 | 1,648,489 | +1.20(+5.52%) |
Feb 06, 2015 | 22.19 | 22.30 | 21.36 | 21.67 | 979,047 | -0.12(-0.54%) |
Feb 05, 2015 | 22.45 | 22.76 | 20.93 | 21.79 | 1,133,836 | -0.49(-2.18%) |
Feb 04, 2015 | 22.78 | 23.26 | 21.22 | 22.27 | 1,450,410 | -1.38(-5.84%) |
Feb 03, 2015 | 23.41 | 24.39 | 23.11 | 23.66 | 2,510,692 | +0.87(+3.80%) |
Feb 02, 2015 | 21.49 | 22.88 | 21.10 | 22.79 | 969,078 | +1.82(+8.67%) |
Jan 30, 2015 | 20.32 | 21.50 | 20.24 | 20.97 | 858,210 | +0.24(+1.17%) |
Jan 29, 2015 | 20.74 | 20.89 | 19.50 | 20.73 | 1,173,554 | +0.23(+1.14%) |
Jan 28, 2015 | 22.05 | 22.20 | 20.47 | 20.49 | 960,242 | -1.59(-7.18%) |
Jan 27, 2015 | 21.76 | 22.59 | 21.40 | 22.08 | 1,138,976 | +0.06(+0.27%) |
Jan 26, 2015 | 21.57 | 22.32 | 20.85 | 22.02 | 726,053 | +0.53(+2.44%) |
Jan 23, 2015 | 21.50 | 22.41 | 21.40 | 21.50 | 638,880 | -0.15(-0.67%) |
Jan 22, 2015 | 21.49 | 21.78 | 20.51 | 21.64 | 742,710 | +0.23(+1.09%) |
Jan 21, 2015 | 21.26 | 21.88 | 20.90 | 21.41 | 1,081,604 | +0.53(+2.51%) |
Jan 20, 2015 | 20.45 | 21.37 | 20.08 | 20.88 | 841,457 | +0.05(+0.23%) |
Jan 16, 2015 | 19.47 | 20.93 | 19.47 | 20.83 | 799,003 | +1.38(+7.10%) |
Jan 15, 2015 | 20.46 | 21.06 | 19.38 | 19.45 | 931,274 | -0.65(-3.24%) |
Jan 14, 2015 | 18.68 | 20.54 | 18.63 | 20.11 | 1,120,729 | +1.25(+6.60%) |
Jan 13, 2015 | 18.36 | 18.89 | 17.98 | 18.86 | 918,915 | +0.56(+3.08%) |
Jan 12, 2015 | 18.82 | 19.03 | 18.02 | 18.30 | 829,912 | -1.09(-5.62%) |
Jan 09, 2015 | 19.53 | 19.79 | 19.10 | 19.39 | 813,935 | -0.18(-0.90%) |
Jan 08, 2015 | 18.77 | 19.78 | 18.43 | 19.56 | 1,298,704 | +1.04(+5.62%) |
Jan 07, 2015 | 17.91 | 18.76 | 17.91 | 18.52 | 932,165 | +0.72(+4.04%) |
Jan 06, 2015 | 18.12 | 18.70 | 17.78 | 17.80 | 1,202,218 | -0.57(-3.12%) |
Jan 05, 2015 | 19.55 | 19.55 | 17.78 | 18.37 | 1,508,379 | -1.71(-8.52%) |