Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.87 | 21.87 | 21.66 | 21.73 | 146,268 | +0.10(+0.46%) |
Mar 30, 2015 | 21.54 | 21.77 | 21.42 | 21.64 | 218,066 | +0.14(+0.64%) |
Mar 27, 2015 | 21.66 | 21.72 | 21.50 | 21.50 | 198,978 | -0.24(-1.09%) |
Mar 26, 2015 | 21.64 | 21.89 | 21.54 | 21.73 | 158,209 | -0.32(-1.43%) |
Mar 25, 2015 | 22.70 | 22.92 | 21.97 | 22.05 | 247,310 | -0.71(-3.12%) |
Mar 24, 2015 | 22.58 | 22.96 | 22.35 | 22.76 | 459,732 | +0.81(+3.68%) |
Mar 23, 2015 | 21.70 | 22.13 | 21.48 | 21.95 | 429,351 | +0.75(+3.53%) |
Mar 20, 2015 | 20.81 | 21.46 | 20.71 | 21.20 | 655,688 | +1.16(+5.81%) |
Mar 19, 2015 | 20.37 | 20.39 | 19.82 | 20.04 | 343,545 | -0.77(-3.70%) |
Mar 18, 2015 | 20.43 | 21.01 | 20.24 | 20.81 | 851,631 | -0.55(-2.59%) |
Mar 17, 2015 | 21.54 | 21.60 | 21.16 | 21.36 | 259,299 | +0.36(+1.69%) |
Mar 16, 2015 | 20.47 | 21.08 | 20.37 | 21.01 | 356,704 | -0.06(-0.28%) |
Mar 13, 2015 | 21.24 | 21.28 | 20.84 | 21.06 | 470,961 | -0.79(-3.61%) |
Mar 12, 2015 | 21.77 | 21.89 | 21.40 | 21.85 | 304,384 | -0.16(-0.72%) |
Mar 11, 2015 | 22.13 | 22.17 | 21.60 | 22.01 | 323,351 | -0.37(-1.67%) |
Mar 10, 2015 | 22.33 | 22.60 | 22.29 | 22.39 | 261,839 | -0.22(-0.96%) |
Mar 09, 2015 | 22.74 | 22.87 | 22.58 | 22.60 | 339,728 | -0.71(-3.05%) |
Mar 06, 2015 | 24.26 | 24.26 | 23.14 | 23.31 | 556,097 | -1.10(-4.52%) |
Mar 05, 2015 | 24.16 | 24.57 | 24.06 | 24.42 | 201,097 | -0.08(-0.32%) |
Mar 04, 2015 | 24.52 | 24.59 | 24.04 | 24.50 | 233,942 | -0.26(-1.04%) |
Mar 03, 2015 | 25.09 | 25.11 | 24.79 | 24.75 | 313,974 | -0.37(-1.49%) |
Mar 02, 2015 | 24.95 | 25.23 | 24.42 | 25.13 | 436,710 | -0.41(-1.62%) |
Feb 27, 2015 | 25.58 | 25.76 | 25.58 | 25.54 | 474,766 | -0.95(-3.57%) |
Feb 26, 2015 | 26.19 | 26.51 | 25.78 | 26.49 | 376,611 | -0.47(-1.76%) |
Feb 25, 2015 | 27.20 | 27.30 | 26.90 | 26.96 | 204,801 | -0.63(-2.29%) |
Feb 24, 2015 | 27.61 | 28.01 | 27.20 | 27.59 | 857,827 | +0.63(+2.34%) |
Feb 23, 2015 | 27.51 | 27.69 | 26.51 | 26.96 | 713,712 | -0.87(-3.12%) |
Feb 20, 2015 | 25.13 | 28.78 | 24.81 | 27.83 | 2,653,048 | +2.54(+10.06%) |
Feb 19, 2015 | 25.34 | 25.50 | 24.89 | 25.29 | 598,927 | -0.04(-0.16%) |
Feb 18, 2015 | 24.97 | 25.64 | 24.87 | 25.32 | 542,933 | -0.97(-3.68%) |
Feb 17, 2015 | 25.25 | 26.92 | 24.65 | 26.29 | 1,244,642 | -0.63(-2.34%) |
Feb 13, 2015 | 26.71 | 26.92 | 26.92 | 26.92 | 820,458 | +1.30(+5.08%) |
Feb 12, 2015 | 24.57 | 25.62 | 24.46 | 25.62 | 641,717 | +2.07(+8.79%) |
Feb 11, 2015 | 23.43 | 23.63 | 22.96 | 23.55 | 383,239 | -0.67(-2.77%) |
Feb 10, 2015 | 24.36 | 24.52 | 23.67 | 24.22 | 828,633 | +1.72(+7.62%) |
Feb 09, 2015 | 22.37 | 22.76 | 22.21 | 22.50 | 568,640 | -0.87(-3.71%) |
Feb 06, 2015 | 23.63 | 24.08 | 23.21 | 23.37 | 315,730 | -1.12(-4.59%) |
Feb 05, 2015 | 24.26 | 24.92 | 24.14 | 24.50 | 277,506 | +1.03(+4.37%) |
Feb 04, 2015 | 25.34 | 25.48 | 23.17 | 23.47 | 619,284 | -2.72(-10.39%) |
Feb 03, 2015 | 25.05 | 26.76 | 24.65 | 26.19 | 1,226,355 | +3.06(+13.21%) |
Feb 02, 2015 | 22.09 | 23.17 | 21.89 | 23.14 | 575,721 | +2.43(+11.71%) |
Jan 30, 2015 | 22.03 | 22.03 | 20.59 | 20.71 | 648,571 | -1.32(-6.00%) |
Jan 29, 2015 | 21.72 | 22.37 | 21.56 | 22.03 | 619,268 | +1.01(+4.78%) |
Jan 28, 2015 | 21.18 | 21.42 | 20.97 | 21.02 | 1,071,456 | -2.76(-11.61%) |
Jan 27, 2015 | 23.25 | 23.86 | 23.10 | 23.79 | 296,146 | -1.06(-4.29%) |
Jan 26, 2015 | 24.52 | 24.87 | 24.26 | 24.85 | 294,568 | -0.91(-3.52%) |
Jan 23, 2015 | 25.72 | 26.27 | 25.11 | 25.76 | 944,297 | +1.24(+5.07%) |
Jan 22, 2015 | 24.28 | 24.65 | 24.18 | 24.52 | 305,204 | -0.34(-1.35%) |
Jan 21, 2015 | 24.08 | 24.89 | 24.08 | 24.85 | 285,475 | +0.55(+2.27%) |
Jan 20, 2015 | 25.25 | 25.25 | 24.28 | 24.30 | 265,067 | -0.79(-3.14%) |
Jan 16, 2015 | 24.46 | 25.27 | 24.12 | 25.09 | 148,252 | -0.16(-0.63%) |
Jan 15, 2015 | 25.54 | 25.84 | 25.05 | 25.25 | 95,137 | -0.39(-1.54%) |
Jan 14, 2015 | 25.90 | 26.23 | 25.38 | 25.64 | 165,046 | -0.47(-1.81%) |
Jan 13, 2015 | 26.49 | 26.51 | 25.56 | 26.11 | 194,428 | +0.55(+2.16%) |
Jan 12, 2015 | 25.62 | 25.94 | 25.36 | 25.56 | 503,956 | +0.73(+2.94%) |
Jan 09, 2015 | 24.73 | 24.95 | 24.28 | 24.83 | 588,405 | +0.47(+1.94%) |
Jan 08, 2015 | 24.32 | 24.42 | 23.77 | 24.36 | 154,179 | -0.37(-1.51%) |
Jan 07, 2015 | 24.95 | 25.21 | 24.13 | 24.73 | 412,550 | +0.41(+1.70%) |
Jan 06, 2015 | 24.83 | 25.03 | 24.06 | 24.32 | 237,320 | -0.87(-3.45%) |
Jan 05, 2015 | 25.60 | 25.64 | 25.19 | 25.19 | 357,372 | -1.91(-7.06%) |