Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.77 | 22.84 | 20.63 | 21.11 | 71,293 | -1.66(-7.29%) |
Mar 30, 2015 | 24.45 | 25.31 | 22.32 | 22.77 | 49,080 | -1.32(-5.48%) |
Mar 27, 2015 | 25.64 | 25.76 | 24.00 | 24.09 | 69,762 | -1.56(-6.08%) |
Mar 26, 2015 | 26.66 | 26.74 | 25.35 | 25.65 | 63,633 | -1.24(-4.61%) |
Mar 25, 2015 | 28.29 | 28.29 | 26.71 | 26.89 | 124,785 | -1.07(-3.83%) |
Mar 24, 2015 | 27.80 | 28.06 | 27.36 | 27.96 | 52,345 | +0.01(+0.04%) |
Mar 23, 2015 | 28.00 | 28.55 | 27.30 | 27.95 | 32,979 | -0.19(-0.68%) |
Mar 20, 2015 | 27.77 | 28.29 | 26.82 | 28.14 | 117,665 | +0.35(+1.26%) |
Mar 19, 2015 | 26.61 | 28.90 | 26.61 | 27.79 | 132,529 | +1.22(+4.59%) |
Mar 18, 2015 | 26.02 | 27.48 | 25.49 | 26.57 | 78,179 | +0.66(+2.55%) |
Mar 17, 2015 | 25.04 | 26.48 | 25.04 | 25.91 | 76,421 | +0.70(+2.78%) |
Mar 16, 2015 | 26.57 | 26.80 | 24.75 | 25.21 | 75,206 | -0.18(-0.71%) |
Mar 13, 2015 | 26.00 | 26.91 | 24.80 | 25.39 | 282,938 | -0.53(-2.04%) |
Mar 12, 2015 | 25.97 | 26.00 | 24.58 | 25.92 | 175,525 | +0.30(+1.17%) |
Mar 11, 2015 | 24.95 | 25.99 | 23.71 | 25.62 | 95,201 | +0.64(+2.56%) |
Mar 10, 2015 | 25.05 | 25.10 | 24.29 | 24.98 | 80,117 | -0.50(-1.96%) |
Mar 09, 2015 | 24.76 | 25.98 | 24.55 | 25.48 | 131,349 | +0.64(+2.58%) |
Mar 06, 2015 | 24.80 | 25.87 | 24.49 | 24.84 | 33,003 | -0.06(-0.24%) |
Mar 05, 2015 | 23.62 | 25.00 | 22.68 | 24.90 | 47,078 | +1.35(+5.73%) |
Mar 04, 2015 | 22.61 | 23.70 | 22.40 | 23.55 | 16,727 | +0.68(+2.97%) |
Mar 03, 2015 | 23.12 | 23.12 | 22.54 | 22.87 | 13,084 | -0.30(-1.29%) |
Mar 02, 2015 | 22.06 | 23.23 | 22.06 | 23.17 | 18,116 | +1.13(+5.13%) |
Feb 27, 2015 | 23.21 | 23.21 | 21.79 | 22.04 | 20,867 | -1.14(-4.92%) |
Feb 26, 2015 | 23.71 | 23.89 | 23.16 | 23.18 | 9,929 | -0.63(-2.65%) |
Feb 25, 2015 | 23.60 | 24.25 | 23.07 | 23.81 | 14,605 | +0.15(+0.63%) |
Feb 24, 2015 | 24.64 | 24.64 | 23.30 | 23.66 | 11,468 | -0.64(-2.63%) |
Feb 23, 2015 | 23.93 | 24.57 | 23.90 | 24.30 | 13,656 | +0.12(+0.50%) |
Feb 20, 2015 | 23.99 | 24.34 | 23.11 | 24.18 | 30,652 | -0.04(-0.17%) |
Feb 19, 2015 | 24.37 | 24.59 | 23.52 | 24.22 | 17,975 | +0.01(+0.04%) |
Feb 18, 2015 | 24.62 | 26.72 | 24.01 | 24.21 | 12,179 | -0.63(-2.54%) |
Feb 17, 2015 | 25.59 | 26.38 | 24.08 | 24.84 | 178,559 | -0.50(-1.97%) |
Feb 13, 2015 | 24.50 | 25.34 | 25.34 | 25.34 | 61,600 | +1.20(+4.97%) |
Feb 12, 2015 | 23.11 | 24.29 | 23.11 | 24.14 | 28,388 | +0.97(+4.19%) |
Feb 11, 2015 | 23.84 | 24.23 | 22.73 | 23.17 | 26,738 | -0.54(-2.28%) |
Feb 10, 2015 | 24.53 | 24.64 | 23.25 | 23.71 | 20,730 | -0.80(-3.26%) |
Feb 09, 2015 | 25.65 | 25.65 | 24.35 | 24.51 | 16,096 | -0.76(-3.01%) |
Feb 06, 2015 | 25.02 | 25.54 | 24.89 | 25.27 | 28,487 | +0.28(+1.12%) |
Feb 05, 2015 | 24.62 | 25.05 | 24.62 | 24.99 | 27,105 | +0.27(+1.09%) |
Feb 04, 2015 | 25.17 | 25.32 | 23.78 | 24.72 | 22,093 | -0.41(-1.63%) |
Feb 03, 2015 | 25.47 | 25.80 | 24.48 | 25.13 | 39,175 | -0.14(-0.55%) |
Feb 02, 2015 | 25.30 | 26.15 | 24.73 | 25.27 | 26,230 | +0.18(+0.72%) |
Jan 30, 2015 | 24.73 | 27.01 | 24.73 | 25.09 | 49,124 | +0.10(+0.40%) |
Jan 29, 2015 | 24.29 | 25.00 | 24.26 | 24.99 | 12,785 | +0.49(+2.00%) |
Jan 28, 2015 | 24.57 | 25.00 | 24.12 | 24.50 | 49,301 | -0.08(-0.33%) |
Jan 27, 2015 | 24.29 | 24.94 | 23.37 | 24.58 | 42,268 | -0.14(-0.57%) |
Jan 26, 2015 | 24.61 | 24.86 | 23.47 | 24.72 | 44,853 | -0.20(-0.80%) |
Jan 23, 2015 | 24.89 | 25.89 | 24.76 | 24.92 | 53,235 | -0.28(-1.11%) |
Jan 22, 2015 | 24.51 | 25.52 | 24.14 | 25.20 | 71,790 | +0.72(+2.94%) |
Jan 21, 2015 | 26.25 | 27.20 | 24.32 | 24.48 | 59,792 | -1.98(-7.48%) |
Jan 20, 2015 | 30.11 | 30.11 | 26.02 | 26.46 | 97,189 | -3.69(-12.24%) |
Jan 16, 2015 | 32.01 | 32.19 | 29.54 | 30.15 | 50,023 | -1.99(-6.19%) |
Jan 15, 2015 | 34.58 | 34.58 | 31.20 | 32.14 | 53,771 | -2.15(-6.27%) |
Jan 14, 2015 | 34.18 | 36.32 | 30.45 | 34.29 | 43,690 | -0.59(-1.69%) |
Jan 13, 2015 | 31.83 | 35.27 | 31.48 | 34.88 | 46,468 | +3.45(+10.98%) |
Jan 12, 2015 | 30.80 | 31.43 | 30.67 | 31.43 | 20,049 | +0.17(+0.54%) |
Jan 09, 2015 | 31.06 | 31.60 | 30.05 | 31.26 | 27,877 | -0.58(-1.82%) |
Jan 08, 2015 | 31.46 | 32.40 | 28.54 | 31.84 | 29,203 | +0.84(+2.71%) |
Jan 07, 2015 | 30.64 | 31.01 | 29.80 | 31.00 | 30,453 | +0.75(+2.48%) |
Jan 06, 2015 | 30.98 | 31.26 | 29.83 | 30.25 | 35,576 | -0.73(-2.36%) |
Jan 05, 2015 | 31.22 | 31.72 | 30.17 | 30.98 | 38,357 | -0.24(-0.77%) |