Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.15 | 25.28 | 24.78 | 25.17 | 221,044 | -0.13(-0.53%) |
Mar 30, 2015 | 25.54 | 26.20 | 25.28 | 25.30 | 221,430 | +0.00(+0.00%) |
Mar 27, 2015 | 25.05 | 25.50 | 24.95 | 25.30 | 277,161 | +0.07(+0.27%) |
Mar 26, 2015 | 25.00 | 25.45 | 24.59 | 25.24 | 137,612 | +0.20(+0.81%) |
Mar 25, 2015 | 25.30 | 25.67 | 24.99 | 25.03 | 215,327 | -0.14(-0.55%) |
Mar 24, 2015 | 25.26 | 25.58 | 25.16 | 25.17 | 71,516 | -0.13(-0.53%) |
Mar 23, 2015 | 25.15 | 25.70 | 24.32 | 25.30 | 260,220 | +0.00(+0.02%) |
Mar 20, 2015 | 25.08 | 25.88 | 24.71 | 25.30 | 349,998 | +0.38(+1.54%) |
Mar 19, 2015 | 24.69 | 24.94 | 24.50 | 24.92 | 182,752 | +0.25(+1.03%) |
Mar 18, 2015 | 24.69 | 24.85 | 24.41 | 24.66 | 166,944 | +0.15(+0.59%) |
Mar 17, 2015 | 24.10 | 24.81 | 24.02 | 24.52 | 195,242 | +0.44(+1.85%) |
Mar 16, 2015 | 23.85 | 24.69 | 23.85 | 24.07 | 291,066 | +0.28(+1.19%) |
Mar 13, 2015 | 23.24 | 23.81 | 23.22 | 23.79 | 241,334 | +0.56(+2.42%) |
Mar 12, 2015 | 23.01 | 23.24 | 22.85 | 23.23 | 237,211 | +0.26(+1.13%) |
Mar 11, 2015 | 23.00 | 23.15 | 22.88 | 22.97 | 227,714 | +0.02(+0.11%) |
Mar 10, 2015 | 22.64 | 23.02 | 22.34 | 22.94 | 183,828 | +0.26(+1.14%) |
Mar 09, 2015 | 22.81 | 22.91 | 22.60 | 22.69 | 120,968 | -0.02(-0.07%) |
Mar 06, 2015 | 22.78 | 23.01 | 22.64 | 22.70 | 130,474 | -0.27(-1.20%) |
Mar 05, 2015 | 23.17 | 23.39 | 22.86 | 22.98 | 116,891 | +0.01(+0.05%) |
Mar 04, 2015 | 22.99 | 23.47 | 22.99 | 22.96 | 155,876 | -0.03(-0.11%) |
Mar 03, 2015 | 22.27 | 23.53 | 22.27 | 22.99 | 187,425 | +0.58(+2.57%) |
Mar 02, 2015 | 22.38 | 22.96 | 22.34 | 22.41 | 245,740 | +0.08(+0.36%) |
Feb 27, 2015 | 22.50 | 22.69 | 22.24 | 22.33 | 223,340 | -0.30(-1.34%) |
Feb 26, 2015 | 23.04 | 23.15 | 22.56 | 22.64 | 199,984 | -0.56(-2.42%) |
Feb 25, 2015 | 23.32 | 23.36 | 22.92 | 23.20 | 146,987 | -0.04(-0.17%) |
Feb 24, 2015 | 23.45 | 23.64 | 23.19 | 23.24 | 249,894 | -0.22(-0.95%) |
Feb 23, 2015 | 23.89 | 23.96 | 23.32 | 23.46 | 307,480 | -0.43(-1.79%) |
Feb 20, 2015 | 23.21 | 24.04 | 23.07 | 23.89 | 523,836 | +0.78(+3.38%) |
Feb 19, 2015 | 20.21 | 23.12 | 19.81 | 23.11 | 784,274 | +3.30(+16.67%) |
Feb 18, 2015 | 19.69 | 19.88 | 19.40 | 19.81 | 125,890 | +0.06(+0.31%) |
Feb 17, 2015 | 19.11 | 20.05 | 19.11 | 19.75 | 216,416 | +0.76(+4.02%) |
Feb 13, 2015 | 18.86 | 18.98 | 18.98 | 18.98 | 165,252 | +0.18(+0.97%) |
Feb 12, 2015 | 18.74 | 19.03 | 18.62 | 18.80 | 103,116 | +0.17(+0.89%) |
Feb 11, 2015 | 18.87 | 18.87 | 18.51 | 18.64 | 68,854 | -0.24(-1.26%) |
Feb 10, 2015 | 18.69 | 18.97 | 18.59 | 18.87 | 105,343 | +0.26(+1.41%) |
Feb 09, 2015 | 18.13 | 18.76 | 17.99 | 18.61 | 148,610 | +0.50(+2.74%) |
Feb 06, 2015 | 18.23 | 18.26 | 17.97 | 18.11 | 64,208 | -0.09(-0.49%) |
Feb 05, 2015 | 18.01 | 18.23 | 17.89 | 18.20 | 58,686 | +0.31(+1.74%) |
Feb 04, 2015 | 17.68 | 18.13 | 17.52 | 17.89 | 74,353 | +0.03(+0.16%) |
Feb 03, 2015 | 17.61 | 17.99 | 17.61 | 17.86 | 84,130 | +0.25(+1.42%) |
Feb 02, 2015 | 17.35 | 17.71 | 17.32 | 17.61 | 144,682 | +0.23(+1.33%) |
Jan 30, 2015 | 17.37 | 17.71 | 17.14 | 17.38 | 276,060 | -0.09(-0.53%) |
Jan 29, 2015 | 16.93 | 17.75 | 16.91 | 17.47 | 273,799 | +0.40(+2.32%) |
Jan 28, 2015 | 17.22 | 17.22 | 16.97 | 17.08 | 345,151 | -0.00(-0.02%) |
Jan 27, 2015 | 16.66 | 17.18 | 16.59 | 17.08 | 131,731 | +0.16(+0.93%) |
Jan 26, 2015 | 16.76 | 17.11 | 16.69 | 16.93 | 151,438 | +0.04(+0.26%) |
Jan 23, 2015 | 16.68 | 17.10 | 16.64 | 16.88 | 375,063 | +0.15(+0.89%) |
Jan 22, 2015 | 16.60 | 16.74 | 16.47 | 16.73 | 225,586 | +0.27(+1.67%) |
Jan 21, 2015 | 16.64 | 16.75 | 16.41 | 16.46 | 65,670 | -0.15(-0.92%) |
Jan 20, 2015 | 16.98 | 16.98 | 16.50 | 16.61 | 41,421 | -0.33(-1.93%) |
Jan 16, 2015 | 16.59 | 17.03 | 16.59 | 16.94 | 81,406 | +0.28(+1.70%) |
Jan 15, 2015 | 16.99 | 16.99 | 16.57 | 16.65 | 118,244 | -0.24(-1.41%) |
Jan 14, 2015 | 16.93 | 17.48 | 16.86 | 16.89 | 63,513 | -0.27(-1.58%) |
Jan 13, 2015 | 17.41 | 17.74 | 16.86 | 17.16 | 169,326 | -0.25(-1.42%) |
Jan 12, 2015 | 17.31 | 17.53 | 17.00 | 17.41 | 155,319 | +0.00(+0.02%) |
Jan 09, 2015 | 17.90 | 17.94 | 17.31 | 17.41 | 154,191 | -0.32(-1.80%) |
Jan 08, 2015 | 17.73 | 17.86 | 17.49 | 17.73 | 112,074 | +0.01(+0.05%) |
Jan 07, 2015 | 17.69 | 17.83 | 17.45 | 17.72 | 115,122 | +0.13(+0.76%) |
Jan 06, 2015 | 17.55 | 17.95 | 17.29 | 17.58 | 117,799 | -0.11(-0.59%) |
Jan 05, 2015 | 17.55 | 17.79 | 17.47 | 17.69 | 102,110 | -0.01(-0.07%) |