Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.16 | 26.46 | 25.63 | 25.97 | 6,545,490 | +0.19(+0.74%) |
Mar 30, 2015 | 25.21 | 25.95 | 24.55 | 25.78 | 13,777,231 | +3.97(+18.20%) |
Mar 27, 2015 | 21.20 | 21.92 | 21.20 | 21.81 | 2,685,644 | +0.69(+3.27%) |
Mar 26, 2015 | 20.04 | 21.54 | 19.68 | 21.12 | 3,046,669 | +0.53(+2.55%) |
Mar 25, 2015 | 22.12 | 22.35 | 20.47 | 20.59 | 3,234,639 | -1.43(-6.47%) |
Mar 24, 2015 | 22.08 | 22.46 | 21.89 | 22.02 | 1,591,036 | -0.12(-0.54%) |
Mar 23, 2015 | 22.62 | 22.65 | 21.70 | 22.14 | 1,979,685 | -0.63(-2.77%) |
Mar 20, 2015 | 23.23 | 23.45 | 22.57 | 22.77 | 5,601,683 | -0.30(-1.30%) |
Mar 19, 2015 | 22.98 | 23.37 | 22.87 | 23.07 | 2,615,050 | +0.15(+0.65%) |
Mar 18, 2015 | 22.50 | 23.15 | 22.32 | 22.92 | 2,382,353 | +0.43(+1.91%) |
Mar 17, 2015 | 22.08 | 22.50 | 21.86 | 22.49 | 2,640,748 | +0.31(+1.40%) |
Mar 16, 2015 | 22.56 | 22.66 | 22.11 | 22.18 | 2,672,394 | -0.29(-1.29%) |
Mar 13, 2015 | 21.99 | 22.64 | 21.90 | 22.47 | 2,789,119 | +0.02(+0.07%) |
Mar 12, 2015 | 22.87 | 22.98 | 22.36 | 22.45 | 2,423,967 | -0.29(-1.25%) |
Mar 11, 2015 | 22.16 | 22.95 | 22.11 | 22.74 | 4,195,083 | +0.70(+3.18%) |
Mar 10, 2015 | 21.83 | 22.47 | 21.35 | 22.04 | 4,385,703 | +0.14(+0.64%) |
Mar 09, 2015 | 21.90 | 22.42 | 21.63 | 21.90 | 3,521,381 | -0.01(-0.02%) |
Mar 06, 2015 | 21.41 | 22.30 | 21.18 | 21.91 | 7,346,471 | +1.07(+5.11%) |
Mar 05, 2015 | 21.00 | 21.10 | 20.45 | 20.84 | 5,219,666 | -0.33(-1.56%) |
Mar 04, 2015 | 20.65 | 21.23 | 20.96 | 21.17 | 2,618,397 | +0.21(+0.98%) |
Mar 03, 2015 | 20.53 | 21.06 | 20.30 | 20.96 | 2,615,084 | +0.45(+2.22%) |
Mar 02, 2015 | 20.50 | 20.79 | 19.71 | 20.51 | 4,400,009 | -0.02(-0.10%) |
Feb 27, 2015 | 20.00 | 21.45 | 19.90 | 20.53 | 10,690,594 | +1.46(+7.66%) |
Feb 26, 2015 | 18.75 | 19.32 | 18.56 | 19.07 | 2,939,247 | +0.41(+2.20%) |
Feb 25, 2015 | 18.51 | 18.87 | 18.25 | 18.66 | 1,318,630 | +0.15(+0.81%) |
Feb 24, 2015 | 18.92 | 18.98 | 18.47 | 18.51 | 2,086,905 | -0.06(-0.32%) |
Feb 23, 2015 | 18.65 | 18.90 | 18.33 | 18.57 | 1,466,858 | +0.04(+0.22%) |
Feb 20, 2015 | 17.15 | 18.95 | 17.00 | 18.53 | 4,469,895 | +1.38(+8.05%) |
Feb 19, 2015 | 17.12 | 17.19 | 16.93 | 17.15 | 1,059,313 | +0.01(+0.06%) |
Feb 18, 2015 | 17.14 | 17.18 | 16.84 | 17.14 | 1,081,514 | -0.02(-0.12%) |
Feb 17, 2015 | 16.78 | 17.30 | 16.78 | 17.16 | 1,506,237 | +0.32(+1.90%) |
Feb 13, 2015 | 17.50 | 16.84 | 16.84 | 16.84 | 2,551,900 | -0.41(-2.38%) |
Feb 12, 2015 | 16.66 | 17.45 | 16.60 | 17.25 | 2,372,229 | +0.68(+4.10%) |
Feb 11, 2015 | 16.43 | 16.78 | 16.43 | 16.57 | 1,426,887 | +0.08(+0.49%) |
Feb 10, 2015 | 16.69 | 16.69 | 16.31 | 16.49 | 1,205,782 | +0.18(+1.10%) |
Feb 09, 2015 | 15.83 | 16.45 | 15.67 | 16.31 | 1,197,398 | +0.37(+2.32%) |
Feb 06, 2015 | 16.10 | 16.26 | 15.80 | 15.94 | 1,588,481 | -0.20(-1.24%) |
Feb 05, 2015 | 15.59 | 16.24 | 15.50 | 16.14 | 1,817,463 | +0.60(+3.86%) |
Feb 04, 2015 | 15.30 | 15.66 | 14.64 | 15.54 | 2,866,753 | +0.09(+0.58%) |
Feb 03, 2015 | 15.80 | 15.99 | 14.90 | 15.45 | 2,005,484 | -0.30(-1.90%) |
Feb 02, 2015 | 16.47 | 16.68 | 15.48 | 15.75 | 2,883,082 | -0.68(-4.14%) |
Jan 30, 2015 | 17.01 | 17.05 | 16.40 | 16.43 | 2,014,876 | -0.65(-3.81%) |
Jan 29, 2015 | 16.87 | 17.09 | 16.70 | 17.08 | 2,022,260 | +0.27(+1.61%) |
Jan 28, 2015 | 16.96 | 17.16 | 16.58 | 16.81 | 3,826,270 | +0.15(+0.90%) |
Jan 27, 2015 | 16.15 | 16.84 | 16.10 | 16.66 | 1,936,346 | +0.22(+1.34%) |
Jan 26, 2015 | 16.26 | 16.50 | 16.09 | 16.44 | 1,648,007 | +0.23(+1.42%) |
Jan 23, 2015 | 16.03 | 16.50 | 16.03 | 16.21 | 1,697,616 | +0.16(+1.00%) |
Jan 22, 2015 | 15.72 | 16.24 | 15.51 | 16.05 | 2,260,188 | +0.38(+2.39%) |
Jan 21, 2015 | 15.80 | 16.10 | 15.42 | 15.68 | 2,532,558 | +0.18(+1.13%) |
Jan 20, 2015 | 15.35 | 15.74 | 15.28 | 15.50 | 2,644,494 | +0.17(+1.11%) |
Jan 16, 2015 | 14.21 | 15.50 | 14.20 | 15.33 | 5,027,961 | +1.06(+7.43%) |
Jan 15, 2015 | 14.55 | 14.91 | 14.10 | 14.27 | 3,031,293 | +0.25(+1.78%) |
Jan 14, 2015 | 14.03 | 14.19 | 13.73 | 14.02 | 1,012,929 | -0.21(-1.48%) |
Jan 13, 2015 | 14.30 | 14.50 | 13.52 | 14.23 | 2,088,522 | +0.10(+0.71%) |
Jan 12, 2015 | 14.37 | 14.54 | 14.00 | 14.13 | 1,719,050 | -0.16(-1.12%) |
Jan 09, 2015 | 14.26 | 14.60 | 13.74 | 14.29 | 1,986,516 | +0.07(+0.49%) |
Jan 08, 2015 | 14.30 | 14.68 | 14.08 | 14.22 | 1,609,811 | +0.25(+1.79%) |
Jan 07, 2015 | 13.63 | 14.07 | 13.50 | 13.97 | 2,523,064 | +0.41(+3.02%) |
Jan 06, 2015 | 13.04 | 13.63 | 13.00 | 13.56 | 2,575,220 | +0.53(+4.07%) |
Jan 05, 2015 | 12.73 | 13.13 | 12.73 | 13.03 | 1,183,020 | +0.23(+1.80%) |