Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.17 | 22.60 | 22.10 | 22.18 | 822,325 | -0.17(-0.77%) |
Mar 30, 2015 | 22.69 | 23.07 | 22.08 | 22.35 | 1,065,787 | -0.14(-0.62%) |
Mar 27, 2015 | 22.52 | 22.77 | 22.22 | 22.49 | 542,292 | -0.09(-0.38%) |
Mar 26, 2015 | 22.92 | 23.12 | 22.38 | 22.58 | 1,179,028 | -0.51(-2.21%) |
Mar 25, 2015 | 23.63 | 24.01 | 23.04 | 23.09 | 1,238,496 | -0.42(-1.80%) |
Mar 24, 2015 | 23.37 | 24.11 | 23.32 | 23.51 | 1,744,999 | +0.08(+0.33%) |
Mar 23, 2015 | 23.21 | 23.68 | 22.82 | 23.44 | 1,518,001 | +0.05(+0.22%) |
Mar 20, 2015 | 22.48 | 23.38 | 22.34 | 23.38 | 2,024,903 | +0.96(+4.29%) |
Mar 19, 2015 | 22.50 | 22.60 | 22.21 | 22.42 | 1,040,874 | -0.23(-0.99%) |
Mar 18, 2015 | 22.69 | 23.08 | 22.17 | 22.65 | 1,671,253 | -0.19(-0.83%) |
Mar 17, 2015 | 22.82 | 23.38 | 22.52 | 22.84 | 1,712,544 | +0.03(+0.11%) |
Mar 16, 2015 | 23.64 | 24.33 | 22.70 | 22.81 | 3,246,869 | -0.66(-2.80%) |
Mar 13, 2015 | 23.16 | 24.03 | 22.59 | 23.47 | 11,753,216 | +2.68(+12.92%) |
Mar 12, 2015 | 20.36 | 21.15 | 20.35 | 20.79 | 2,762,705 | +0.47(+2.30%) |
Mar 11, 2015 | 20.71 | 20.97 | 20.26 | 20.32 | 861,099 | -0.41(-1.96%) |
Mar 10, 2015 | 20.67 | 20.79 | 20.39 | 20.73 | 607,546 | -0.06(-0.29%) |
Mar 09, 2015 | 21.38 | 21.57 | 20.21 | 20.79 | 1,194,470 | -0.51(-2.40%) |
Mar 06, 2015 | 21.27 | 21.52 | 21.22 | 21.30 | 508,999 | -0.03(-0.12%) |
Mar 05, 2015 | 21.58 | 21.74 | 21.31 | 21.32 | 607,426 | -0.22(-1.01%) |
Mar 04, 2015 | 21.57 | 22.03 | 21.63 | 21.54 | 610,721 | -0.10(-0.44%) |
Mar 03, 2015 | 21.32 | 21.65 | 21.13 | 21.63 | 496,469 | +0.31(+1.46%) |
Mar 02, 2015 | 21.35 | 21.64 | 21.24 | 21.32 | 625,268 | +0.03(+0.12%) |
Feb 27, 2015 | 21.46 | 21.83 | 21.22 | 21.30 | 746,224 | -0.23(-1.09%) |
Feb 26, 2015 | 21.65 | 21.87 | 21.33 | 21.53 | 526,688 | -0.08(-0.36%) |
Feb 25, 2015 | 21.36 | 21.81 | 21.23 | 21.61 | 548,378 | +0.25(+1.18%) |
Feb 24, 2015 | 21.44 | 21.86 | 21.26 | 21.36 | 490,683 | -0.05(-0.24%) |
Feb 23, 2015 | 21.47 | 21.65 | 21.05 | 21.41 | 601,176 | -0.05(-0.24%) |
Feb 20, 2015 | 21.94 | 22.02 | 21.40 | 21.46 | 661,228 | -0.45(-2.06%) |
Feb 19, 2015 | 22.17 | 22.50 | 21.66 | 21.91 | 847,769 | -0.25(-1.13%) |
Feb 18, 2015 | 21.05 | 22.62 | 21.05 | 22.16 | 1,510,887 | +1.13(+5.35%) |
Feb 17, 2015 | 20.82 | 21.31 | 20.57 | 21.04 | 1,160,243 | +0.08(+0.37%) |
Feb 13, 2015 | 20.85 | 20.96 | 20.96 | 20.96 | 649,946 | +0.05(+0.25%) |
Feb 12, 2015 | 21.19 | 21.38 | 20.83 | 20.91 | 641,907 | -0.27(-1.27%) |
Feb 11, 2015 | 21.56 | 21.60 | 20.89 | 21.18 | 892,755 | -0.34(-1.57%) |
Feb 10, 2015 | 21.71 | 21.90 | 21.36 | 21.51 | 520,794 | -0.08(-0.36%) |
Feb 09, 2015 | 22.01 | 22.23 | 21.53 | 21.59 | 523,701 | -0.52(-2.35%) |
Feb 06, 2015 | 21.87 | 22.30 | 21.76 | 22.11 | 483,308 | +0.26(+1.19%) |
Feb 05, 2015 | 22.41 | 22.48 | 21.76 | 21.85 | 850,685 | -0.33(-1.48%) |
Feb 04, 2015 | 22.11 | 22.66 | 21.99 | 22.18 | 776,220 | -0.12(-0.54%) |
Feb 03, 2015 | 22.08 | 22.49 | 21.99 | 22.30 | 1,180,605 | +0.34(+1.54%) |
Feb 02, 2015 | 22.34 | 22.53 | 21.27 | 21.96 | 1,381,364 | -0.32(-1.44%) |
Jan 30, 2015 | 23.03 | 23.18 | 22.23 | 22.28 | 1,852,746 | -0.92(-3.96%) |
Jan 29, 2015 | 21.95 | 23.52 | 21.93 | 23.20 | 1,644,948 | +1.26(+5.76%) |
Jan 28, 2015 | 22.38 | 22.42 | 21.89 | 21.94 | 745,622 | -0.26(-1.17%) |
Jan 27, 2015 | 22.12 | 22.46 | 21.70 | 22.20 | 768,662 | -0.46(-2.03%) |
Jan 26, 2015 | 22.92 | 23.06 | 22.37 | 22.66 | 933,763 | -0.10(-0.42%) |
Jan 23, 2015 | 22.02 | 23.11 | 21.95 | 22.75 | 1,912,843 | +0.65(+2.94%) |
Jan 22, 2015 | 21.22 | 22.27 | 21.09 | 22.10 | 2,384,398 | +1.05(+4.98%) |
Jan 21, 2015 | 20.26 | 21.31 | 20.14 | 21.05 | 1,558,997 | +0.79(+3.89%) |
Jan 20, 2015 | 20.60 | 20.66 | 19.62 | 20.27 | 1,648,553 | -0.29(-1.39%) |
Jan 16, 2015 | 19.66 | 20.61 | 19.50 | 20.55 | 1,373,937 | +0.31(+1.54%) |
Jan 15, 2015 | 21.06 | 21.28 | 19.99 | 20.24 | 1,881,887 | -0.94(-4.42%) |
Jan 14, 2015 | 20.77 | 21.31 | 20.35 | 21.18 | 2,196,352 | -0.04(-0.20%) |
Jan 13, 2015 | 20.12 | 21.57 | 19.96 | 21.22 | 4,764,108 | +0.98(+4.84%) |
Jan 12, 2015 | 20.26 | 20.47 | 19.81 | 20.24 | 2,098,600 | -0.07(-0.34%) |
Jan 09, 2015 | 20.44 | 20.53 | 19.79 | 20.31 | 1,926,852 | -0.27(-1.30%) |
Jan 08, 2015 | 21.05 | 21.65 | 20.26 | 20.58 | 3,487,034 | -0.07(-0.34%) |
Jan 07, 2015 | 19.74 | 20.84 | 19.49 | 20.65 | 4,028,791 | +1.14(+5.86%) |
Jan 06, 2015 | 18.97 | 19.91 | 18.40 | 19.50 | 5,704,819 | +1.44(+7.96%) |
Jan 05, 2015 | 18.19 | 18.86 | 17.95 | 18.07 | 3,557,653 | +0.52(+2.96%) |