Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.23 | 24.32 | 23.83 | 24.14 | 174,982 | -0.24(-1.00%) |
Mar 30, 2015 | 23.91 | 24.48 | 23.72 | 24.39 | 302,930 | +0.57(+2.40%) |
Mar 27, 2015 | 23.08 | 23.89 | 22.95 | 23.81 | 372,958 | +0.68(+2.95%) |
Mar 26, 2015 | 23.16 | 23.64 | 23.11 | 23.13 | 155,819 | -0.02(-0.10%) |
Mar 25, 2015 | 23.56 | 24.25 | 23.15 | 23.16 | 167,916 | -0.35(-1.50%) |
Mar 24, 2015 | 23.14 | 23.69 | 23.14 | 23.51 | 124,957 | +0.31(+1.35%) |
Mar 23, 2015 | 23.18 | 23.40 | 23.00 | 23.20 | 187,763 | +0.02(+0.07%) |
Mar 20, 2015 | 23.26 | 23.65 | 21.18 | 23.18 | 406,954 | +0.06(+0.27%) |
Mar 19, 2015 | 23.27 | 23.73 | 22.72 | 23.12 | 150,933 | -0.31(-1.31%) |
Mar 18, 2015 | 22.64 | 23.56 | 22.48 | 23.42 | 266,606 | +0.64(+2.82%) |
Mar 17, 2015 | 22.70 | 22.84 | 22.19 | 22.78 | 369,809 | -0.35(-1.53%) |
Mar 16, 2015 | 23.59 | 23.74 | 22.94 | 23.13 | 215,799 | -0.38(-1.63%) |
Mar 13, 2015 | 23.53 | 23.75 | 23.20 | 23.52 | 232,847 | +0.00(+0.00%) |
Mar 12, 2015 | 22.84 | 23.57 | 22.60 | 23.52 | 423,223 | +0.90(+3.99%) |
Mar 11, 2015 | 23.20 | 23.32 | 22.14 | 22.61 | 387,079 | -0.64(-2.73%) |
Mar 10, 2015 | 23.38 | 23.71 | 23.24 | 23.25 | 1,420,816 | -0.38(-1.59%) |
Mar 09, 2015 | 23.60 | 23.80 | 23.52 | 23.63 | 205,775 | +0.02(+0.10%) |
Mar 06, 2015 | 23.50 | 23.83 | 23.49 | 23.60 | 352,784 | -0.05(-0.20%) |
Mar 05, 2015 | 23.59 | 23.94 | 23.17 | 23.65 | 270,004 | +0.02(+0.10%) |
Mar 04, 2015 | 23.52 | 23.67 | 23.05 | 23.63 | 661,098 | +0.01(+0.03%) |
Mar 03, 2015 | 23.85 | 23.92 | 23.60 | 23.62 | 276,015 | -0.38(-1.60%) |
Mar 02, 2015 | 23.44 | 24.03 | 23.12 | 24.00 | 364,787 | +0.51(+2.17%) |
Feb 27, 2015 | 23.45 | 23.72 | 23.27 | 23.49 | 421,485 | -0.07(-0.30%) |
Feb 26, 2015 | 24.00 | 24.97 | 23.06 | 23.56 | 589,347 | -0.56(-2.34%) |
Feb 25, 2015 | 23.13 | 24.98 | 23.01 | 24.13 | 547,666 | +1.06(+4.59%) |
Feb 24, 2015 | 23.01 | 23.26 | 22.75 | 23.07 | 468,772 | +0.05(+0.24%) |
Feb 23, 2015 | 23.41 | 23.51 | 23.00 | 23.01 | 347,023 | -0.51(-2.17%) |
Feb 20, 2015 | 23.49 | 23.66 | 22.95 | 23.52 | 446,627 | +0.02(+0.10%) |
Feb 19, 2015 | 23.63 | 23.96 | 23.40 | 23.50 | 149,030 | -0.27(-1.12%) |
Feb 18, 2015 | 23.59 | 23.95 | 23.59 | 23.77 | 118,367 | +0.06(+0.26%) |
Feb 17, 2015 | 23.62 | 23.89 | 23.45 | 23.70 | 176,503 | +0.10(+0.42%) |
Feb 13, 2015 | 23.59 | 23.61 | 23.61 | 23.61 | 283,108 | +0.10(+0.42%) |
Feb 12, 2015 | 23.45 | 23.60 | 23.23 | 23.51 | 224,041 | +0.26(+1.11%) |
Feb 11, 2015 | 23.49 | 23.52 | 23.01 | 23.25 | 142,088 | -0.33(-1.40%) |
Feb 10, 2015 | 23.69 | 23.84 | 23.29 | 23.58 | 184,668 | +0.10(+0.43%) |
Feb 09, 2015 | 23.34 | 23.95 | 23.08 | 23.48 | 428,977 | +0.09(+0.37%) |
Feb 06, 2015 | 23.16 | 23.55 | 22.89 | 23.39 | 245,899 | +0.24(+1.05%) |
Feb 05, 2015 | 22.82 | 23.31 | 22.69 | 23.15 | 300,046 | +0.46(+2.04%) |
Feb 04, 2015 | 23.53 | 23.53 | 22.62 | 22.69 | 310,938 | -0.39(-1.70%) |
Feb 03, 2015 | 22.22 | 23.26 | 22.08 | 23.08 | 538,061 | +0.97(+4.40%) |
Feb 02, 2015 | 21.26 | 22.15 | 21.26 | 22.11 | 392,824 | +0.94(+4.45%) |
Jan 30, 2015 | 21.38 | 22.21 | 21.07 | 21.16 | 319,824 | -0.41(-1.89%) |
Jan 29, 2015 | 21.28 | 21.67 | 21.04 | 21.57 | 326,544 | +0.36(+1.70%) |
Jan 28, 2015 | 21.46 | 21.67 | 21.16 | 21.21 | 217,626 | -0.15(-0.70%) |
Jan 27, 2015 | 21.05 | 21.45 | 20.85 | 21.36 | 449,711 | -0.04(-0.18%) |
Jan 26, 2015 | 21.38 | 21.49 | 21.11 | 21.40 | 704,106 | -0.13(-0.62%) |
Jan 23, 2015 | 21.89 | 22.37 | 21.46 | 21.53 | 530,987 | -0.38(-1.75%) |
Jan 22, 2015 | 22.13 | 22.43 | 21.83 | 21.92 | 623,547 | -0.02(-0.07%) |
Jan 21, 2015 | 21.83 | 22.49 | 21.79 | 21.93 | 454,196 | +0.01(+0.04%) |
Jan 20, 2015 | 22.60 | 23.66 | 21.83 | 21.92 | 434,182 | -0.61(-2.71%) |
Jan 16, 2015 | 22.87 | 23.50 | 22.51 | 22.54 | 625,231 | -0.39(-1.71%) |
Jan 15, 2015 | 24.00 | 24.14 | 22.83 | 22.93 | 548,307 | -1.11(-4.60%) |
Jan 14, 2015 | 23.90 | 24.18 | 23.39 | 24.03 | 178,376 | -0.25(-1.03%) |
Jan 13, 2015 | 24.28 | 24.93 | 23.94 | 24.29 | 279,476 | +0.31(+1.28%) |
Jan 12, 2015 | 24.25 | 24.39 | 23.64 | 23.98 | 286,584 | -0.35(-1.45%) |
Jan 09, 2015 | 24.13 | 24.36 | 23.74 | 24.33 | 540,025 | -0.29(-1.18%) |
Jan 08, 2015 | 24.26 | 24.63 | 24.20 | 24.62 | 184,408 | +0.51(+2.11%) |
Jan 07, 2015 | 24.27 | 24.27 | 23.84 | 24.11 | 181,111 | +0.08(+0.33%) |
Jan 06, 2015 | 24.11 | 24.37 | 23.73 | 24.03 | 264,164 | +0.00(+0.02%) |
Jan 05, 2015 | 24.07 | 24.30 | 23.67 | 24.03 | 313,810 | -0.29(-1.18%) |