Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.62 | 24.74 | 23.41 | 23.84 | 1,227,606 | +0.05(+0.23%) |
Mar 30, 2015 | 23.69 | 24.06 | 23.02 | 23.79 | 310,633 | +0.04(+0.15%) |
Mar 27, 2015 | 22.86 | 24.18 | 22.86 | 23.75 | 338,327 | +0.80(+3.49%) |
Mar 26, 2015 | 22.39 | 23.12 | 22.37 | 22.95 | 177,858 | +0.42(+1.86%) |
Mar 25, 2015 | 23.37 | 23.71 | 22.00 | 22.53 | 453,380 | -0.85(-3.64%) |
Mar 24, 2015 | 23.62 | 24.00 | 23.13 | 23.38 | 502,645 | -0.35(-1.47%) |
Mar 23, 2015 | 23.09 | 24.29 | 22.72 | 23.73 | 531,735 | +0.64(+2.77%) |
Mar 20, 2015 | 21.70 | 23.52 | 21.58 | 23.09 | 1,017,432 | +1.79(+8.40%) |
Mar 19, 2015 | 20.49 | 21.49 | 20.25 | 21.30 | 394,560 | +0.85(+4.16%) |
Mar 18, 2015 | 20.73 | 20.91 | 19.95 | 20.45 | 225,359 | -0.18(-0.87%) |
Mar 17, 2015 | 21.16 | 21.63 | 20.36 | 20.63 | 192,177 | -0.63(-2.96%) |
Mar 16, 2015 | 21.85 | 21.85 | 21.06 | 21.26 | 240,563 | +0.59(+2.85%) |
Mar 13, 2015 | 20.12 | 20.91 | 19.94 | 20.67 | 324,117 | +0.55(+2.73%) |
Mar 12, 2015 | 20.34 | 20.54 | 19.60 | 20.12 | 484,104 | -0.11(-0.54%) |
Mar 11, 2015 | 20.60 | 20.99 | 19.90 | 20.23 | 440,819 | -0.37(-1.80%) |
Mar 10, 2015 | 21.05 | 21.10 | 20.45 | 20.60 | 251,438 | -0.61(-2.88%) |
Mar 09, 2015 | 21.91 | 22.48 | 21.01 | 21.21 | 269,846 | -0.60(-2.75%) |
Mar 06, 2015 | 22.49 | 22.74 | 21.20 | 21.81 | 291,010 | -0.54(-2.42%) |
Mar 05, 2015 | 23.40 | 23.40 | 22.32 | 22.35 | 384,005 | -0.45(-1.97%) |
Mar 04, 2015 | 22.45 | 23.93 | 22.04 | 22.80 | 360,844 | +0.35(+1.56%) |
Mar 03, 2015 | 22.17 | 22.99 | 22.17 | 22.45 | 203,424 | +0.09(+0.40%) |
Mar 02, 2015 | 23.14 | 23.60 | 22.20 | 22.36 | 293,988 | -0.67(-2.91%) |
Feb 27, 2015 | 23.06 | 24.00 | 22.50 | 23.03 | 242,498 | -0.20(-0.86%) |
Feb 26, 2015 | 23.90 | 24.67 | 23.01 | 23.23 | 515,989 | -0.63(-2.64%) |
Feb 25, 2015 | 23.44 | 25.09 | 23.25 | 23.86 | 761,467 | -0.75(-3.05%) |
Feb 24, 2015 | 23.88 | 24.82 | 23.50 | 24.61 | 536,276 | +1.08(+4.59%) |
Feb 23, 2015 | 24.48 | 24.60 | 23.50 | 23.53 | 465,005 | -0.94(-3.84%) |
Feb 20, 2015 | 24.91 | 25.11 | 24.27 | 24.47 | 175,362 | -0.16(-0.65%) |
Feb 19, 2015 | 23.40 | 25.31 | 23.15 | 24.63 | 460,472 | +1.27(+5.44%) |
Feb 18, 2015 | 22.31 | 23.58 | 22.18 | 23.36 | 216,862 | +1.17(+5.27%) |
Feb 17, 2015 | 23.06 | 23.11 | 22.00 | 22.19 | 222,944 | -0.62(-2.72%) |
Feb 13, 2015 | 22.00 | 22.81 | 22.81 | 22.81 | 203,900 | +0.83(+3.78%) |
Feb 12, 2015 | 22.51 | 22.82 | 21.80 | 21.98 | 270,413 | -0.56(-2.48%) |
Feb 11, 2015 | 23.67 | 23.74 | 22.37 | 22.54 | 164,867 | -0.94(-4.00%) |
Feb 10, 2015 | 23.32 | 23.80 | 22.51 | 23.48 | 250,316 | +0.61(+2.67%) |
Feb 09, 2015 | 23.00 | 23.11 | 22.61 | 22.87 | 149,871 | +0.10(+0.44%) |
Feb 06, 2015 | 22.80 | 23.16 | 22.21 | 22.77 | 151,782 | +0.65(+2.94%) |
Feb 05, 2015 | 20.50 | 22.32 | 20.50 | 22.12 | 169,016 | +1.48(+7.17%) |
Feb 04, 2015 | 21.00 | 21.02 | 20.24 | 20.64 | 175,549 | -0.32(-1.53%) |
Feb 03, 2015 | 20.87 | 21.00 | 20.56 | 20.96 | 66,566 | +0.24(+1.16%) |
Feb 02, 2015 | 21.26 | 21.58 | 20.33 | 20.72 | 277,367 | -0.47(-2.22%) |
Jan 30, 2015 | 22.00 | 22.25 | 21.04 | 21.19 | 257,119 | -0.94(-4.25%) |
Jan 29, 2015 | 22.47 | 22.69 | 21.95 | 22.13 | 134,050 | -0.23(-1.03%) |
Jan 28, 2015 | 22.85 | 23.30 | 22.35 | 22.36 | 95,761 | -0.49(-2.14%) |
Jan 27, 2015 | 22.80 | 23.29 | 22.30 | 22.85 | 128,766 | -0.17(-0.74%) |
Jan 26, 2015 | 23.65 | 24.00 | 22.71 | 23.02 | 215,949 | -0.20(-0.86%) |
Jan 23, 2015 | 22.17 | 23.74 | 21.92 | 23.22 | 452,158 | +1.01(+4.55%) |
Jan 22, 2015 | 22.57 | 22.88 | 21.59 | 22.21 | 409,301 | -0.49(-2.16%) |
Jan 21, 2015 | 24.31 | 24.34 | 22.55 | 22.70 | 657,914 | -1.58(-6.51%) |
Jan 20, 2015 | 24.75 | 25.87 | 24.28 | 24.28 | 161,547 | -0.70(-2.80%) |
Jan 16, 2015 | 25.50 | 25.50 | 24.51 | 24.98 | 364,675 | -0.75(-2.91%) |
Jan 15, 2015 | 27.97 | 28.23 | 25.33 | 25.73 | 186,007 | -2.44(-8.66%) |
Jan 14, 2015 | 28.58 | 29.30 | 28.02 | 28.17 | 170,962 | -0.12(-0.42%) |
Jan 13, 2015 | 29.00 | 29.23 | 28.11 | 28.29 | 262,491 | -0.91(-3.12%) |
Jan 12, 2015 | 27.00 | 29.83 | 26.52 | 29.20 | 585,158 | +2.23(+8.27%) |
Jan 09, 2015 | 26.80 | 27.04 | 26.09 | 26.97 | 232,919 | +0.77(+2.94%) |
Jan 08, 2015 | 26.20 | 26.80 | 26.00 | 26.20 | 191,446 | +0.12(+0.46%) |
Jan 07, 2015 | 26.47 | 26.94 | 25.81 | 26.08 | 222,833 | +0.02(+0.08%) |
Jan 06, 2015 | 27.00 | 27.25 | 25.18 | 26.06 | 443,624 | -0.08(-0.31%) |
Jan 05, 2015 | 26.35 | 26.35 | 23.58 | 26.14 | 345,531 | +0.64(+2.51%) |