Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.23 | 23.90 | 23.07 | 23.56 | 303,026 | +0.31(+1.33%) |
Mar 30, 2015 | 23.27 | 23.50 | 23.16 | 23.25 | 713,695 | +0.13(+0.56%) |
Mar 27, 2015 | 23.20 | 23.32 | 22.85 | 23.12 | 833,139 | -0.06(-0.26%) |
Mar 26, 2015 | 23.39 | 23.56 | 23.13 | 23.18 | 1,129,255 | -0.12(-0.52%) |
Mar 25, 2015 | 24.53 | 24.63 | 23.16 | 23.30 | 1,288,766 | -1.15(-4.70%) |
Mar 24, 2015 | 24.60 | 24.69 | 24.02 | 24.45 | 395,638 | -0.10(-0.41%) |
Mar 23, 2015 | 24.70 | 25.13 | 24.53 | 24.55 | 307,925 | -0.21(-0.85%) |
Mar 20, 2015 | 24.78 | 24.79 | 24.35 | 24.76 | 526,165 | +0.58(+2.40%) |
Mar 19, 2015 | 24.72 | 24.72 | 24.09 | 24.18 | 369,800 | -0.50(-2.03%) |
Mar 18, 2015 | 24.00 | 24.74 | 23.70 | 24.68 | 548,505 | +0.54(+2.24%) |
Mar 17, 2015 | 24.24 | 24.34 | 23.65 | 24.14 | 493,625 | -0.01(-0.04%) |
Mar 16, 2015 | 24.05 | 24.40 | 24.00 | 24.15 | 325,944 | +0.02(+0.08%) |
Mar 13, 2015 | 23.90 | 24.13 | 23.56 | 24.13 | 325,733 | +0.11(+0.46%) |
Mar 12, 2015 | 23.69 | 24.15 | 23.61 | 24.02 | 352,767 | +0.52(+2.21%) |
Mar 11, 2015 | 23.60 | 23.68 | 23.25 | 23.50 | 626,725 | -0.09(-0.38%) |
Mar 10, 2015 | 24.20 | 24.32 | 23.54 | 23.59 | 638,161 | -0.93(-3.79%) |
Mar 09, 2015 | 24.03 | 24.87 | 23.92 | 24.52 | 580,526 | +0.49(+2.04%) |
Mar 06, 2015 | 23.54 | 24.41 | 23.53 | 24.03 | 957,197 | +0.36(+1.52%) |
Mar 05, 2015 | 24.00 | 24.08 | 23.64 | 23.67 | 796,835 | -0.65(-2.67%) |
Mar 04, 2015 | 24.87 | 24.25 | 24.32 | 726,658 | -0.55(-2.21%) | |
Mar 03, 2015 | 24.84 | 24.87 | 909,830 | -0.67(-2.62%) | ||
Mar 02, 2015 | 25.25 | 26.16 | 25.14 | 25.54 | 832,761 | +0.35(+1.39%) |
Feb 27, 2015 | 25.29 | 25.43 | 24.89 | 25.19 | 645,254 | -0.01(-0.04%) |
Feb 26, 2015 | 25.34 | 25.34 | 25.07 | 25.20 | 1,059,639 | -0.05(-0.20%) |
Feb 25, 2015 | 24.92 | 25.43 | 24.85 | 25.25 | 1,090,173 | +0.35(+1.41%) |
Feb 24, 2015 | 24.42 | 25.02 | 24.17 | 24.90 | 619,166 | +0.48(+1.97%) |
Feb 23, 2015 | 24.00 | 24.42 | 23.75 | 24.42 | 519,742 | +0.29(+1.20%) |
Feb 20, 2015 | 23.57 | 24.46 | 23.28 | 24.13 | 1,089,303 | +1.09(+4.73%) |
Feb 19, 2015 | 23.66 | 23.70 | 22.09 | 23.04 | 892,809 | -0.54(-2.29%) |
Feb 18, 2015 | 23.43 | 24.08 | 23.41 | 23.58 | 598,854 | +0.21(+0.90%) |
Feb 17, 2015 | 23.23 | 23.58 | 22.90 | 23.37 | 296,234 | +0.13(+0.56%) |
Feb 13, 2015 | 23.24 | 23.24 | 23.24 | 0 | +0.67(+2.97%) | |
Feb 12, 2015 | 22.46 | 22.71 | 22.24 | 22.57 | 610,590 | +0.28(+1.26%) |
Feb 11, 2015 | 22.80 | 22.80 | 22.21 | 22.29 | 338,884 | -0.51(-2.24%) |
Feb 10, 2015 | 23.17 | 23.25 | 22.49 | 22.80 | 204,459 | -0.12(-0.52%) |
Feb 09, 2015 | 22.50 | 23.37 | 22.43 | 22.92 | 294,130 | +0.10(+0.44%) |
Feb 06, 2015 | 22.84 | 23.48 | 22.54 | 22.82 | 647,159 | +0.16(+0.71%) |
Feb 05, 2015 | 22.40 | 22.87 | 22.35 | 22.66 | 478,038 | +0.36(+1.61%) |
Feb 04, 2015 | 23.25 | 23.25 | 22.23 | 22.30 | 576,966 | -0.96(-4.13%) |
Feb 03, 2015 | 22.50 | 23.56 | 22.50 | 23.26 | 1,180,692 | +0.83(+3.70%) |
Feb 02, 2015 | 20.95 | 22.49 | 20.95 | 22.43 | 929,015 | +1.48(+7.06%) |
Jan 30, 2015 | 20.95 | 21.10 | 20.66 | 20.95 | 639,174 | -0.02(-0.10%) |
Jan 29, 2015 | 21.64 | 21.64 | 20.74 | 20.97 | 973,898 | -0.58(-2.69%) |
Jan 28, 2015 | 22.13 | 22.22 | 21.47 | 21.55 | 695,534 | -0.29(-1.33%) |
Jan 27, 2015 | 21.50 | 22.11 | 20.85 | 21.84 | 1,053,485 | -0.87(-3.83%) |
Jan 26, 2015 | 22.41 | 22.89 | 22.38 | 22.71 | 556,915 | +0.34(+1.52%) |
Jan 23, 2015 | 21.81 | 22.45 | 21.81 | 22.37 | 726,374 | +0.52(+2.38%) |
Jan 22, 2015 | 21.61 | 21.85 | 663,682 | +0.01(+0.05%) | ||
Jan 21, 2015 | 21.15 | 21.93 | 21.05 | 21.84 | 1,023,907 | +0.75(+3.56%) |
Jan 20, 2015 | 21.64 | 21.65 | 21.02 | 21.09 | 1,064,567 | -0.43(-2.00%) |
Jan 19, 2015 | 20.58 | 21.55 | 20.57 | 21.52 | 594,780 | +0.88(+4.26%) |
Jan 16, 2015 | 20.96 | 21.10 | 20.52 | 20.64 | 918,598 | -0.31(-1.48%) |
Jan 15, 2015 | 21.41 | 20.93 | 20.95 | 1,033,281 | -0.30(-1.41%) | |
Jan 14, 2015 | 21.55 | 21.55 | 21.01 | 21.25 | 1,228,581 | -0.62(-2.83%) |
Jan 13, 2015 | 22.45 | 22.45 | 21.67 | 21.87 | 496,927 | -0.45(-2.02%) |
Jan 12, 2015 | 22.87 | 22.87 | 22.10 | 22.32 | 475,771 | -0.57(-2.49%) |
Jan 09, 2015 | 23.50 | 23.50 | 22.53 | 22.89 | 792,908 | -0.61(-2.60%) |
Jan 08, 2015 | 23.44 | 23.58 | 23.11 | 23.50 | 669,250 | -0.10(-0.42%) |
Jan 07, 2015 | 23.76 | 23.92 | 23.46 | 23.60 | 404,145 | +0.08(+0.34%) |
Jan 06, 2015 | 24.23 | 24.23 | 23.47 | 23.52 | 590,279 | -0.73(-3.01%) |
Jan 05, 2015 | 25.25 | 25.25 | 24.23 | 24.25 | 739,246 | -1.00(-3.96%) |