Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.97 | 20.18 | 19.74 | 19.88 | 104,809 | -0.19(-0.95%) |
Mar 30, 2015 | 20.07 | 20.27 | 19.87 | 20.07 | 105,309 | +0.18(+0.90%) |
Mar 27, 2015 | 19.90 | 20.15 | 19.83 | 19.89 | 227,234 | -0.03(-0.15%) |
Mar 26, 2015 | 20.10 | 20.16 | 19.85 | 19.92 | 159,206 | -0.19(-0.94%) |
Mar 25, 2015 | 20.66 | 20.67 | 20.06 | 20.11 | 159,240 | -0.56(-2.71%) |
Mar 24, 2015 | 20.77 | 20.87 | 20.57 | 20.67 | 97,356 | -0.16(-0.77%) |
Mar 23, 2015 | 21.03 | 21.18 | 20.72 | 20.83 | 96,837 | -0.22(-1.05%) |
Mar 20, 2015 | 21.04 | 21.20 | 20.87 | 21.05 | 151,565 | +0.07(+0.33%) |
Mar 19, 2015 | 20.62 | 21.00 | 20.51 | 20.98 | 65,765 | +0.30(+1.45%) |
Mar 18, 2015 | 20.66 | 20.75 | 20.17 | 20.68 | 116,437 | -0.06(-0.29%) |
Mar 17, 2015 | 20.38 | 20.84 | 20.03 | 20.74 | 139,913 | +0.33(+1.62%) |
Mar 16, 2015 | 20.36 | 20.91 | 20.24 | 20.41 | 115,126 | +0.07(+0.34%) |
Mar 13, 2015 | 20.57 | 20.72 | 19.92 | 20.34 | 99,727 | -0.21(-1.02%) |
Mar 12, 2015 | 19.45 | 20.60 | 19.45 | 20.55 | 245,744 | +1.24(+6.42%) |
Mar 11, 2015 | 19.90 | 20.00 | 19.25 | 19.31 | 113,058 | -0.59(-2.96%) |
Mar 10, 2015 | 19.67 | 20.01 | 19.25 | 19.90 | 205,036 | +0.12(+0.61%) |
Mar 09, 2015 | 19.75 | 20.08 | 19.59 | 19.78 | 202,841 | -0.05(-0.25%) |
Mar 06, 2015 | 18.86 | 20.09 | 18.86 | 19.83 | 273,062 | +0.79(+4.15%) |
Mar 05, 2015 | 19.33 | 19.39 | 18.86 | 19.04 | 157,194 | -0.24(-1.24%) |
Mar 04, 2015 | 18.71 | 19.32 | 18.80 | 19.28 | 185,428 | +0.48(+2.55%) |
Mar 03, 2015 | 18.70 | 18.94 | 18.41 | 18.80 | 180,848 | +0.02(+0.11%) |
Mar 02, 2015 | 18.79 | 19.12 | 18.49 | 18.78 | 173,270 | -0.07(-0.37%) |
Feb 27, 2015 | 18.81 | 19.22 | 18.47 | 18.85 | 202,034 | -0.03(-0.16%) |
Feb 26, 2015 | 18.40 | 18.98 | 18.36 | 18.88 | 115,912 | +0.50(+2.72%) |
Feb 25, 2015 | 18.43 | 18.65 | 18.23 | 18.38 | 280,428 | -0.14(-0.76%) |
Feb 24, 2015 | 18.63 | 19.31 | 18.49 | 18.52 | 311,110 | -0.15(-0.80%) |
Feb 23, 2015 | 18.39 | 18.93 | 18.14 | 18.67 | 449,912 | +0.23(+1.25%) |
Feb 20, 2015 | 20.74 | 20.91 | 18.36 | 18.44 | 649,821 | -2.43(-11.64%) |
Feb 19, 2015 | 21.10 | 23.01 | 19.84 | 20.87 | 640,542 | -3.25(-13.47%) |
Feb 18, 2015 | 24.19 | 24.52 | 24.02 | 24.12 | 159,259 | -0.04(-0.17%) |
Feb 17, 2015 | 24.00 | 24.49 | 23.91 | 24.16 | 140,890 | +0.13(+0.54%) |
Feb 13, 2015 | 24.08 | 24.03 | 24.03 | 24.03 | 112,100 | -0.01(-0.04%) |
Feb 12, 2015 | 24.68 | 24.68 | 23.92 | 24.04 | 71,835 | -0.45(-1.84%) |
Feb 11, 2015 | 23.15 | 24.69 | 23.00 | 24.49 | 213,561 | +1.19(+5.11%) |
Feb 10, 2015 | 23.56 | 23.73 | 23.23 | 23.30 | 287,225 | -0.19(-0.81%) |
Feb 09, 2015 | 23.91 | 24.07 | 23.46 | 23.49 | 115,125 | -0.38(-1.59%) |
Feb 06, 2015 | 24.03 | 24.14 | 23.84 | 23.87 | 147,502 | -0.12(-0.50%) |
Feb 05, 2015 | 24.05 | 24.31 | 23.92 | 23.99 | 178,732 | +0.05(+0.21%) |
Feb 04, 2015 | 24.42 | 24.57 | 23.88 | 23.94 | 228,854 | -0.58(-2.37%) |
Feb 03, 2015 | 24.27 | 24.66 | 24.27 | 24.52 | 61,749 | +0.41(+1.70%) |
Feb 02, 2015 | 24.08 | 24.26 | 23.72 | 24.11 | 69,291 | +0.03(+0.12%) |
Jan 30, 2015 | 24.69 | 24.98 | 24.05 | 24.08 | 72,311 | -0.84(-3.37%) |
Jan 29, 2015 | 24.79 | 24.94 | 24.50 | 24.92 | 138,994 | +0.20(+0.81%) |
Jan 28, 2015 | 25.24 | 25.49 | 24.63 | 24.72 | 130,076 | -0.29(-1.16%) |
Jan 27, 2015 | 24.55 | 25.45 | 24.50 | 25.01 | 138,786 | +0.30(+1.21%) |
Jan 26, 2015 | 24.08 | 24.91 | 23.95 | 24.71 | 178,223 | +0.70(+2.92%) |
Jan 23, 2015 | 23.69 | 24.09 | 23.69 | 24.01 | 220,335 | +0.33(+1.39%) |
Jan 22, 2015 | 23.48 | 23.70 | 23.36 | 23.68 | 206,390 | +0.25(+1.07%) |
Jan 21, 2015 | 23.41 | 23.62 | 23.34 | 23.43 | 128,186 | -0.08(-0.34%) |
Jan 20, 2015 | 23.65 | 23.92 | 23.31 | 23.51 | 195,603 | -0.04(-0.17%) |
Jan 16, 2015 | 23.20 | 23.61 | 23.20 | 23.55 | 222,509 | +0.22(+0.94%) |
Jan 15, 2015 | 23.59 | 23.60 | 23.17 | 23.33 | 172,272 | -0.16(-0.68%) |
Jan 14, 2015 | 23.21 | 23.61 | 23.16 | 23.49 | 204,568 | +0.07(+0.30%) |
Jan 13, 2015 | 23.54 | 23.81 | 23.27 | 23.42 | 193,756 | -0.02(-0.09%) |
Jan 12, 2015 | 23.60 | 23.74 | 23.31 | 23.44 | 241,108 | -0.12(-0.51%) |
Jan 09, 2015 | 23.45 | 23.81 | 23.45 | 23.56 | 113,709 | +0.05(+0.21%) |
Jan 08, 2015 | 23.45 | 23.86 | 23.40 | 23.51 | 99,280 | +0.13(+0.56%) |
Jan 07, 2015 | 23.05 | 23.45 | 23.02 | 23.38 | 74,737 | +0.41(+1.78%) |
Jan 06, 2015 | 23.48 | 23.82 | 22.89 | 22.97 | 121,292 | -0.55(-2.34%) |
Jan 05, 2015 | 23.54 | 23.93 | 23.33 | 23.52 | 89,095 | -0.17(-0.72%) |