Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.05 | 25.98 | 23.97 | 24.32 | 71,406 | -0.85(-3.38%) |
Mar 30, 2015 | 25.18 | 25.65 | 24.41 | 25.17 | 133,939 | +0.08(+0.32%) |
Mar 27, 2015 | 24.65 | 25.37 | 24.01 | 25.09 | 99,981 | +0.47(+1.91%) |
Mar 26, 2015 | 24.60 | 24.76 | 22.79 | 24.62 | 208,975 | -0.35(-1.40%) |
Mar 25, 2015 | 26.67 | 27.36 | 23.39 | 24.97 | 360,072 | -1.67(-6.27%) |
Mar 24, 2015 | 26.85 | 27.10 | 26.50 | 26.64 | 110,305 | -0.17(-0.63%) |
Mar 23, 2015 | 27.37 | 27.46 | 26.24 | 26.81 | 131,842 | -0.46(-1.69%) |
Mar 20, 2015 | 27.63 | 28.00 | 26.58 | 27.27 | 182,882 | -0.28(-1.02%) |
Mar 19, 2015 | 25.21 | 27.97 | 25.12 | 27.55 | 242,959 | +2.50(+9.98%) |
Mar 18, 2015 | 25.50 | 25.66 | 24.61 | 25.05 | 140,070 | -0.61(-2.38%) |
Mar 17, 2015 | 25.51 | 25.79 | 25.04 | 25.66 | 132,401 | +0.26(+1.02%) |
Mar 16, 2015 | 24.88 | 25.90 | 24.24 | 25.40 | 267,185 | +0.15(+0.59%) |
Mar 13, 2015 | 25.75 | 26.23 | 24.56 | 25.25 | 169,478 | -0.79(-3.03%) |
Mar 12, 2015 | 26.25 | 26.50 | 25.25 | 26.04 | 328,259 | -0.02(-0.08%) |
Mar 11, 2015 | 24.44 | 26.61 | 24.01 | 26.06 | 440,505 | +1.80(+7.42%) |
Mar 10, 2015 | 24.30 | 24.61 | 23.32 | 24.26 | 115,184 | +0.05(+0.21%) |
Mar 09, 2015 | 24.98 | 25.00 | 23.60 | 24.21 | 125,762 | -0.41(-1.67%) |
Mar 06, 2015 | 22.72 | 24.94 | 22.72 | 24.62 | 249,559 | +1.77(+7.75%) |
Mar 05, 2015 | 22.59 | 24.99 | 22.59 | 22.85 | 237,353 | +0.05(+0.22%) |
Mar 04, 2015 | 22.73 | 23.13 | 21.36 | 22.80 | 224,186 | -0.07(-0.31%) |
Mar 03, 2015 | 23.05 | 23.45 | 22.24 | 22.87 | 133,711 | -0.19(-0.82%) |
Mar 02, 2015 | 23.22 | 23.24 | 21.78 | 23.06 | 290,075 | -0.18(-0.77%) |
Feb 27, 2015 | 22.95 | 23.44 | 22.76 | 23.24 | 185,750 | +0.33(+1.44%) |
Feb 26, 2015 | 21.70 | 23.33 | 21.53 | 22.91 | 308,936 | +1.26(+5.82%) |
Feb 25, 2015 | 20.36 | 21.91 | 20.18 | 21.65 | 122,629 | +1.20(+5.87%) |
Feb 24, 2015 | 21.09 | 21.34 | 20.08 | 20.45 | 84,756 | -0.54(-2.57%) |
Feb 23, 2015 | 19.25 | 21.00 | 19.25 | 20.99 | 166,974 | +1.72(+8.93%) |
Feb 20, 2015 | 19.68 | 20.16 | 19.04 | 19.27 | 39,373 | -0.46(-2.33%) |
Feb 19, 2015 | 19.65 | 20.75 | 19.63 | 19.73 | 96,186 | -0.06(-0.30%) |
Feb 18, 2015 | 20.21 | 20.25 | 19.56 | 19.79 | 59,835 | -0.30(-1.49%) |
Feb 17, 2015 | 19.76 | 20.26 | 19.30 | 20.09 | 123,831 | +0.26(+1.31%) |
Feb 13, 2015 | 20.22 | 19.83 | 19.83 | 19.83 | 121,400 | -0.18(-0.90%) |
Feb 12, 2015 | 19.60 | 20.17 | 19.37 | 20.01 | 83,601 | +0.52(+2.67%) |
Feb 11, 2015 | 18.88 | 20.04 | 18.70 | 19.49 | 132,449 | +0.73(+3.89%) |
Feb 10, 2015 | 18.89 | 19.37 | 18.59 | 18.76 | 85,377 | -0.10(-0.53%) |
Feb 09, 2015 | 19.25 | 20.09 | 18.82 | 18.86 | 63,697 | -0.88(-4.46%) |
Feb 06, 2015 | 20.22 | 20.58 | 19.51 | 19.74 | 122,439 | -0.61(-3.00%) |
Feb 05, 2015 | 19.71 | 20.59 | 19.62 | 20.35 | 110,089 | +0.73(+3.72%) |
Feb 04, 2015 | 19.85 | 19.90 | 19.33 | 19.62 | 99,994 | -0.37(-1.85%) |
Feb 03, 2015 | 21.26 | 21.26 | 19.50 | 19.99 | 184,892 | -1.11(-5.26%) |
Feb 02, 2015 | 21.00 | 21.65 | 20.23 | 21.10 | 167,768 | +0.10(+0.48%) |
Jan 30, 2015 | 21.06 | 21.50 | 20.51 | 21.00 | 130,797 | -0.05(-0.24%) |
Jan 29, 2015 | 21.50 | 21.79 | 20.23 | 21.05 | 186,002 | -0.34(-1.59%) |
Jan 28, 2015 | 20.86 | 22.45 | 20.86 | 21.39 | 197,023 | +0.53(+2.54%) |
Jan 27, 2015 | 20.14 | 21.25 | 20.14 | 20.86 | 123,023 | +0.26(+1.26%) |
Jan 26, 2015 | 20.49 | 20.97 | 20.01 | 20.60 | 116,995 | +0.07(+0.34%) |
Jan 23, 2015 | 20.49 | 21.14 | 20.35 | 20.53 | 141,358 | -0.10(-0.48%) |
Jan 22, 2015 | 20.00 | 21.70 | 20.00 | 20.63 | 173,834 | -0.95(-4.40%) |
Jan 21, 2015 | 19.94 | 21.64 | 19.87 | 21.58 | 186,095 | +1.73(+8.72%) |
Jan 20, 2015 | 19.93 | 20.41 | 19.01 | 19.85 | 173,392 | -0.13(-0.65%) |
Jan 16, 2015 | 19.70 | 20.98 | 19.61 | 19.98 | 133,674 | +0.17(+0.86%) |
Jan 15, 2015 | 23.03 | 23.03 | 19.52 | 19.81 | 295,999 | -3.22(-13.98%) |
Jan 14, 2015 | 20.82 | 23.73 | 20.26 | 23.03 | 361,329 | +2.02(+9.61%) |
Jan 13, 2015 | 20.80 | 21.66 | 19.81 | 21.01 | 208,337 | +0.59(+2.89%) |
Jan 12, 2015 | 18.50 | 20.61 | 18.37 | 20.42 | 341,610 | +2.08(+11.34%) |
Jan 09, 2015 | 17.66 | 18.69 | 17.56 | 18.34 | 157,377 | +0.58(+3.27%) |
Jan 08, 2015 | 17.25 | 18.09 | 17.23 | 17.76 | 101,470 | +0.56(+3.26%) |
Jan 07, 2015 | 17.42 | 18.49 | 16.60 | 17.20 | 142,425 | -0.03(-0.17%) |
Jan 06, 2015 | 17.00 | 18.22 | 16.82 | 17.23 | 210,495 | +0.07(+0.41%) |
Jan 05, 2015 | 14.91 | 18.25 | 14.91 | 17.16 | 180,501 | +2.45(+16.66%) |