Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.70 | 21.77 | 21.32 | 21.64 | 1,102,690 | -0.19(-0.87%) |
Mar 30, 2015 | 21.00 | 21.94 | 20.99 | 21.83 | 961,278 | +1.14(+5.51%) |
Mar 27, 2015 | 20.59 | 20.70 | 20.17 | 20.69 | 886,371 | +0.19(+0.93%) |
Mar 26, 2015 | 20.80 | 20.87 | 20.47 | 20.50 | 481,976 | -0.13(-0.63%) |
Mar 25, 2015 | 20.77 | 20.82 | 20.41 | 20.63 | 798,372 | +0.17(+0.83%) |
Mar 24, 2015 | 20.51 | 20.58 | 20.34 | 20.46 | 481,928 | -0.01(-0.05%) |
Mar 23, 2015 | 20.54 | 20.74 | 20.42 | 20.47 | 1,311,628 | -0.05(-0.24%) |
Mar 20, 2015 | 20.29 | 20.58 | 20.04 | 20.52 | 3,202,543 | +0.25(+1.23%) |
Mar 19, 2015 | 20.52 | 20.68 | 20.00 | 20.27 | 919,672 | -0.46(-2.22%) |
Mar 18, 2015 | 20.70 | 20.87 | 20.12 | 20.73 | 1,672,889 | -0.09(-0.43%) |
Mar 17, 2015 | 21.53 | 21.79 | 20.67 | 20.82 | 1,797,167 | -1.03(-4.71%) |
Mar 16, 2015 | 22.65 | 22.65 | 21.44 | 21.85 | 1,450,575 | -0.31(-1.40%) |
Mar 13, 2015 | 22.71 | 23.00 | 21.76 | 22.16 | 2,216,201 | -2.09(-8.62%) |
Mar 12, 2015 | 24.57 | 25.07 | 24.20 | 24.25 | 438,361 | -0.10(-0.41%) |
Mar 11, 2015 | 24.79 | 25.32 | 24.22 | 24.35 | 725,600 | -0.27(-1.10%) |
Mar 10, 2015 | 24.12 | 25.38 | 24.12 | 24.62 | 1,047,485 | +0.42(+1.74%) |
Mar 09, 2015 | 23.74 | 24.26 | 23.16 | 24.20 | 851,030 | +0.58(+2.46%) |
Mar 06, 2015 | 22.56 | 24.48 | 22.50 | 23.62 | 1,399,020 | +0.86(+3.78%) |
Mar 05, 2015 | 23.18 | 23.25 | 22.71 | 22.76 | 474,956 | -0.50(-2.15%) |
Mar 04, 2015 | 22.31 | 23.36 | 21.83 | 23.26 | 1,310,471 | +1.05(+4.73%) |
Mar 03, 2015 | 22.01 | 22.41 | 22.00 | 22.21 | 1,273,514 | +0.16(+0.73%) |
Mar 02, 2015 | 21.25 | 22.05 | 21.14 | 22.05 | 1,269,784 | +0.80(+3.76%) |
Feb 27, 2015 | 21.45 | 21.55 | 21.03 | 21.25 | 1,312,964 | -0.10(-0.47%) |
Feb 26, 2015 | 22.16 | 22.33 | 21.13 | 21.35 | 1,366,608 | -0.81(-3.66%) |
Feb 25, 2015 | 22.35 | 23.05 | 21.98 | 22.16 | 1,977,744 | -0.28(-1.25%) |
Feb 24, 2015 | 22.31 | 22.68 | 21.91 | 22.44 | 1,760,375 | +0.14(+0.63%) |
Feb 23, 2015 | 22.50 | 22.54 | 21.42 | 22.30 | 5,885,200 | -1.09(-4.66%) |
Feb 20, 2015 | 24.54 | 24.69 | 23.05 | 23.39 | 3,354,667 | -1.21(-4.92%) |
Feb 19, 2015 | 24.39 | 24.84 | 24.00 | 24.60 | 1,357,134 | -0.19(-0.77%) |
Feb 18, 2015 | 25.85 | 26.17 | 24.70 | 24.79 | 1,096,630 | -1.07(-4.14%) |
Feb 17, 2015 | 25.60 | 26.02 | 25.09 | 25.86 | 950,174 | +0.22(+0.86%) |
Feb 13, 2015 | 25.19 | 25.64 | 25.64 | 25.64 | 1,097,500 | +0.70(+2.81%) |
Feb 12, 2015 | 24.74 | 25.55 | 24.51 | 24.94 | 1,328,152 | +0.55(+2.26%) |
Feb 11, 2015 | 24.84 | 24.97 | 23.95 | 24.39 | 1,832,676 | -0.51(-2.05%) |
Feb 10, 2015 | 25.15 | 25.68 | 24.54 | 24.90 | 1,700,517 | -0.28(-1.11%) |
Feb 09, 2015 | 24.71 | 25.31 | 24.63 | 25.18 | 2,005,519 | +0.45(+1.82%) |
Feb 06, 2015 | 25.40 | 26.00 | 24.60 | 24.73 | 1,341,990 | -0.59(-2.33%) |
Feb 05, 2015 | 25.58 | 25.89 | 25.22 | 25.32 | 1,381,606 | -0.14(-0.55%) |
Feb 04, 2015 | 26.32 | 26.48 | 25.41 | 25.46 | 1,112,406 | -1.04(-3.92%) |
Feb 03, 2015 | 27.00 | 27.68 | 26.32 | 26.50 | 2,200,851 | -0.29(-1.08%) |
Feb 02, 2015 | 24.81 | 26.97 | 24.81 | 26.79 | 1,320,700 | +1.84(+7.37%) |
Jan 30, 2015 | 24.35 | 26.27 | 24.27 | 24.95 | 1,192,867 | +0.41(+1.67%) |
Jan 29, 2015 | 23.46 | 24.95 | 23.19 | 24.54 | 1,139,501 | +1.12(+4.78%) |
Jan 28, 2015 | 23.11 | 23.68 | 23.00 | 23.42 | 1,182,256 | +0.14(+0.60%) |
Jan 27, 2015 | 22.41 | 23.50 | 22.41 | 23.28 | 728,284 | +0.58(+2.56%) |
Jan 26, 2015 | 22.78 | 23.42 | 22.54 | 22.70 | 865,005 | -0.10(-0.44%) |
Jan 23, 2015 | 22.86 | 23.28 | 22.59 | 22.80 | 810,221 | -0.14(-0.61%) |
Jan 22, 2015 | 23.14 | 23.32 | 22.46 | 22.94 | 1,569,223 | -0.27(-1.16%) |
Jan 21, 2015 | 22.68 | 23.44 | 22.14 | 23.21 | 2,450,947 | +0.11(+0.48%) |
Jan 20, 2015 | 23.65 | 23.80 | 22.75 | 23.10 | 1,813,812 | -0.81(-3.39%) |
Jan 16, 2015 | 22.93 | 24.03 | 22.93 | 23.91 | 1,889,615 | +0.97(+4.23%) |
Jan 15, 2015 | 23.05 | 23.49 | 22.81 | 22.94 | 1,679,906 | +0.04(+0.17%) |
Jan 14, 2015 | 22.50 | 23.27 | 22.37 | 22.90 | 1,935,477 | +0.09(+0.39%) |
Jan 13, 2015 | 22.99 | 23.25 | 22.61 | 22.81 | 2,043,957 | -0.13(-0.57%) |
Jan 12, 2015 | 23.75 | 23.78 | 22.14 | 22.94 | 1,801,919 | -0.88(-3.69%) |
Jan 09, 2015 | 23.79 | 24.02 | 23.32 | 23.82 | 978,007 | +0.06(+0.25%) |
Jan 08, 2015 | 24.09 | 24.23 | 23.17 | 23.76 | 2,132,747 | -0.12(-0.50%) |
Jan 07, 2015 | 24.48 | 24.67 | 23.56 | 23.88 | 1,711,485 | -0.35(-1.44%) |
Jan 06, 2015 | 24.44 | 24.95 | 24.11 | 24.23 | 2,549,948 | -0.29(-1.18%) |
Jan 05, 2015 | 25.59 | 25.77 | 24.16 | 24.52 | 1,735,742 | -1.47(-5.66%) |