Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.10 | 27.00 | 25.35 | 26.25 | 7,717 | +0.00(+0.00%) |
Mar 30, 2015 | 25.80 | 26.85 | 24.90 | 26.25 | 17,346 | -0.15(-0.57%) |
Mar 27, 2015 | 26.55 | 27.44 | 25.50 | 26.40 | 4,212 | -0.60(-2.22%) |
Mar 26, 2015 | 29.08 | 29.08 | 25.50 | 27.00 | 5,332 | -0.75(-2.70%) |
Mar 25, 2015 | 28.35 | 29.10 | 27.75 | 27.75 | 9,437 | -0.39(-1.39%) |
Mar 24, 2015 | 28.50 | 28.95 | 27.90 | 28.14 | 2,953 | -0.36(-1.26%) |
Mar 23, 2015 | 28.05 | 29.25 | 28.05 | 28.50 | 2,284 | +0.30(+1.06%) |
Mar 20, 2015 | 28.50 | 30.15 | 27.90 | 28.20 | 11,665 | -0.90(-3.09%) |
Mar 19, 2015 | 30.45 | 31.20 | 28.80 | 29.10 | 6,343 | -1.65(-5.37%) |
Mar 18, 2015 | 29.10 | 30.75 | 28.50 | 30.75 | 4,859 | +1.65(+5.67%) |
Mar 17, 2015 | 28.80 | 29.55 | 28.80 | 29.10 | 2,682 | -0.30(-1.02%) |
Mar 16, 2015 | 29.25 | 30.00 | 28.65 | 29.40 | 3,265 | -0.60(-2.00%) |
Mar 13, 2015 | 30.00 | 30.60 | 28.65 | 30.00 | 3,443 | +0.00(+0.00%) |
Mar 12, 2015 | 29.25 | 30.00 | 28.65 | 30.00 | 3,385 | +0.60(+2.04%) |
Mar 11, 2015 | 29.66 | 30.30 | 29.25 | 29.40 | 3,800 | -0.45(-1.51%) |
Mar 10, 2015 | 30.60 | 30.60 | 29.40 | 29.85 | 4,327 | -0.75(-2.45%) |
Mar 09, 2015 | 29.55 | 31.05 | 29.40 | 30.60 | 3,417 | +0.45(+1.49%) |
Mar 06, 2015 | 30.60 | 31.50 | 29.40 | 30.15 | 5,471 | -0.60(-1.95%) |
Mar 05, 2015 | 30.00 | 31.48 | 30.00 | 30.75 | 1,799 | +0.75(+2.50%) |
Mar 04, 2015 | 31.20 | 31.50 | 30.00 | 30.00 | 4,983 | -1.50(-4.76%) |
Mar 03, 2015 | 30.00 | 30.75 | 29.40 | 31.50 | 6,416 | +1.20(+3.96%) |
Mar 02, 2015 | 32.25 | 32.25 | 30.00 | 30.30 | 5,744 | -1.20(-3.81%) |
Feb 27, 2015 | 30.00 | 32.25 | 29.25 | 31.50 | 7,618 | +1.50(+5.00%) |
Feb 26, 2015 | 31.35 | 32.75 | 30.00 | 30.00 | 6,182 | -1.65(-5.21%) |
Feb 25, 2015 | 32.25 | 32.70 | 31.50 | 31.65 | 5,632 | -0.45(-1.40%) |
Feb 24, 2015 | 32.85 | 33.45 | 31.50 | 32.10 | 6,347 | -0.75(-2.28%) |
Feb 23, 2015 | 33.75 | 33.75 | 31.80 | 32.85 | 8,030 | -0.15(-0.45%) |
Feb 20, 2015 | 35.25 | 35.25 | 32.25 | 33.00 | 9,464 | -1.20(-3.51%) |
Feb 19, 2015 | 31.80 | 35.25 | 30.00 | 34.20 | 17,836 | +0.30(+0.88%) |
Feb 18, 2015 | 36.45 | 36.45 | 33.90 | 33.90 | 14,655 | -0.75(-2.16%) |
Feb 17, 2015 | 33.45 | 36.30 | 33.45 | 34.65 | 11,587 | +1.20(+3.59%) |
Feb 13, 2015 | 36.60 | 33.45 | 33.45 | 33.45 | 32,073 | +0.60(+1.83%) |
Feb 12, 2015 | 30.15 | 34.50 | 30.15 | 32.85 | 24,545 | +4.20(+14.66%) |
Feb 11, 2015 | 26.70 | 30.00 | 26.70 | 28.65 | 11,745 | +1.35(+4.95%) |
Feb 10, 2015 | 27.45 | 27.60 | 27.00 | 27.30 | 5,845 | -0.60(-2.15%) |
Feb 09, 2015 | 27.00 | 28.20 | 27.00 | 27.90 | 5,750 | +0.13(+0.45%) |
Feb 06, 2015 | 26.60 | 27.90 | 26.55 | 27.77 | 4,135 | +1.52(+5.81%) |
Feb 05, 2015 | 24.60 | 28.35 | 24.60 | 26.25 | 12,487 | +0.30(+1.16%) |
Feb 04, 2015 | 25.95 | 27.00 | 24.90 | 25.95 | 5,731 | -1.05(-3.88%) |
Feb 03, 2015 | 27.15 | 28.50 | 25.65 | 27.00 | 4,716 | +0.90(+3.44%) |
Feb 02, 2015 | 25.80 | 26.25 | 21.00 | 26.10 | 3,983 | +1.50(+6.10%) |
Jan 30, 2015 | 25.35 | 24.00 | 24.45 | 24.60 | 2,804 | +0.60(+2.50%) |
Jan 29, 2015 | 27.90 | 27.90 | 23.85 | 24.00 | 7,205 | -3.00(-11.11%) |
Jan 28, 2015 | 27.75 | 28.50 | 27.00 | 27.00 | 3,966 | -0.65(-2.36%) |
Jan 27, 2015 | 28.35 | 28.35 | 26.40 | 27.65 | 1,303 | -0.70(-2.46%) |
Jan 26, 2015 | 27.15 | 28.35 | 25.80 | 28.35 | 3,847 | +2.10(+8.00%) |
Jan 23, 2015 | 25.65 | 28.65 | 25.65 | 26.25 | 6,627 | +0.60(+2.34%) |
Jan 22, 2015 | 25.95 | 26.25 | 25.65 | 25.65 | 4,632 | -1.35(-5.00%) |
Jan 21, 2015 | 26.25 | 27.00 | 25.07 | 27.00 | 2,055 | +0.00(+0.00%) |
Jan 20, 2015 | 27.15 | 27.90 | 25.53 | 27.00 | 3,716 | -0.30(-1.10%) |
Jan 16, 2015 | 26.40 | 27.30 | 25.20 | 27.30 | 1,426 | +0.45(+1.68%) |
Jan 15, 2015 | 27.00 | 27.00 | 26.25 | 26.85 | 1,916 | -0.45(-1.65%) |
Jan 14, 2015 | 26.40 | 28.05 | 23.85 | 27.30 | 9,328 | +0.90(+3.41%) |
Jan 13, 2015 | 27.00 | 27.55 | 25.95 | 26.40 | 6,724 | +0.15(+0.57%) |
Jan 12, 2015 | 24.45 | 26.96 | 24.45 | 26.25 | 6,250 | +2.25(+9.38%) |
Jan 09, 2015 | 24.00 | 24.00 | 22.80 | 24.00 | 4,392 | +0.45(+1.91%) |
Jan 08, 2015 | 22.50 | 23.55 | 22.50 | 23.55 | 6,370 | +0.45(+1.95%) |
Jan 07, 2015 | 22.16 | 23.70 | 21.75 | 23.10 | 6,092 | +0.90(+4.05%) |
Jan 06, 2015 | 23.25 | 23.85 | 21.75 | 22.20 | 5,018 | -0.75(-3.27%) |
Jan 05, 2015 | 24.30 | 24.30 | 22.80 | 22.95 | 2,221 | -1.95(-7.83%) |