Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.35 | 26.91 | 26.28 | 26.41 | 1,432,467 | -0.23(-0.85%) |
Mar 30, 2015 | 25.71 | 26.69 | 25.70 | 26.64 | 2,711,077 | +1.24(+4.87%) |
Mar 27, 2015 | 25.64 | 25.81 | 25.11 | 25.40 | 1,653,210 | -0.26(-1.00%) |
Mar 26, 2015 | 26.36 | 26.36 | 25.53 | 25.66 | 1,821,050 | -0.32(-1.23%) |
Mar 25, 2015 | 25.14 | 26.34 | 25.14 | 25.98 | 2,211,208 | +0.85(+3.38%) |
Mar 24, 2015 | 25.03 | 25.50 | 24.83 | 25.13 | 1,424,429 | +0.04(+0.16%) |
Mar 23, 2015 | 25.11 | 25.61 | 25.08 | 25.09 | 1,946,919 | +0.10(+0.41%) |
Mar 20, 2015 | 24.87 | 25.15 | 24.71 | 24.99 | 2,534,606 | +0.29(+1.17%) |
Mar 19, 2015 | 24.37 | 24.90 | 24.11 | 24.70 | 1,154,823 | +0.13(+0.54%) |
Mar 18, 2015 | 24.03 | 24.78 | 23.96 | 24.57 | 1,162,453 | +0.50(+2.07%) |
Mar 17, 2015 | 24.00 | 24.12 | 23.53 | 24.07 | 1,219,363 | +0.08(+0.32%) |
Mar 16, 2015 | 23.42 | 24.06 | 23.20 | 23.99 | 1,505,015 | +0.62(+2.67%) |
Mar 13, 2015 | 23.00 | 23.44 | 22.72 | 23.37 | 1,578,338 | +0.30(+1.32%) |
Mar 12, 2015 | 23.39 | 23.61 | 22.94 | 23.07 | 1,592,196 | -0.05(-0.20%) |
Mar 11, 2015 | 22.75 | 23.14 | 22.41 | 23.11 | 2,241,260 | +0.43(+1.89%) |
Mar 10, 2015 | 22.48 | 22.72 | 21.38 | 22.68 | 3,279,475 | -0.08(-0.34%) |
Mar 09, 2015 | 23.06 | 23.64 | 22.75 | 22.76 | 4,582,259 | -0.28(-1.22%) |
Mar 06, 2015 | 23.63 | 23.89 | 22.82 | 23.04 | 1,395,441 | -0.86(-3.58%) |
Mar 05, 2015 | 23.85 | 24.13 | 23.65 | 23.90 | 842,944 | +0.24(+1.02%) |
Mar 04, 2015 | 23.98 | 23.90 | 23.56 | 23.66 | 1,421,419 | -0.24(-1.01%) |
Mar 03, 2015 | 23.60 | 24.05 | 23.55 | 23.90 | 1,777,503 | +0.41(+1.72%) |
Mar 02, 2015 | 24.31 | 24.60 | 23.49 | 23.49 | 2,430,775 | -0.78(-3.21%) |
Feb 27, 2015 | 24.90 | 25.25 | 24.23 | 24.27 | 2,195,767 | -0.60(-2.41%) |
Feb 26, 2015 | 24.59 | 24.95 | 24.37 | 24.87 | 1,946,248 | +0.23(+0.92%) |
Feb 25, 2015 | 24.41 | 24.77 | 24.34 | 24.65 | 884,154 | +0.19(+0.76%) |
Feb 24, 2015 | 24.73 | 24.75 | 24.27 | 24.46 | 819,182 | -0.23(-0.91%) |
Feb 23, 2015 | 23.79 | 24.73 | 23.79 | 24.69 | 1,944,574 | +0.62(+2.56%) |
Feb 20, 2015 | 23.81 | 24.15 | 23.64 | 24.07 | 1,788,311 | +0.09(+0.36%) |
Feb 19, 2015 | 22.89 | 24.22 | 22.85 | 23.99 | 2,213,515 | +0.65(+2.80%) |
Feb 18, 2015 | 22.86 | 23.36 | 22.82 | 23.33 | 3,593,965 | +0.22(+0.93%) |
Feb 17, 2015 | 23.25 | 23.69 | 23.03 | 23.12 | 3,484,112 | -0.15(-0.66%) |
Feb 13, 2015 | 23.14 | 23.27 | 23.27 | 23.27 | 2,792,930 | +0.21(+0.90%) |
Feb 12, 2015 | 22.36 | 23.21 | 21.58 | 23.06 | 3,161,627 | +1.15(+5.24%) |
Feb 11, 2015 | 22.17 | 22.43 | 21.77 | 21.91 | 2,424,797 | -0.45(-2.00%) |
Feb 10, 2015 | 22.12 | 22.41 | 21.83 | 22.36 | 1,732,478 | +0.25(+1.15%) |
Feb 09, 2015 | 22.00 | 22.47 | 21.95 | 22.11 | 1,823,791 | +0.15(+0.70%) |
Feb 06, 2015 | 22.13 | 22.41 | 21.71 | 21.95 | 1,834,662 | -0.11(-0.49%) |
Feb 05, 2015 | 22.13 | 22.19 | 21.60 | 22.06 | 1,606,199 | +0.39(+1.81%) |
Feb 04, 2015 | 21.90 | 22.18 | 21.34 | 21.67 | 2,468,815 | -0.33(-1.51%) |
Feb 03, 2015 | 21.47 | 22.08 | 21.17 | 22.00 | 5,848,796 | +0.22(+0.99%) |
Feb 02, 2015 | 21.77 | 22.14 | 21.36 | 21.78 | 1,841,561 | +0.12(+0.53%) |
Jan 30, 2015 | 21.23 | 22.04 | 21.02 | 21.67 | 1,712,626 | +0.19(+0.90%) |
Jan 29, 2015 | 20.98 | 21.87 | 20.92 | 21.47 | 2,717,163 | -0.20(-0.92%) |
Jan 28, 2015 | 21.37 | 21.83 | 20.99 | 21.67 | 2,217,027 | +0.45(+2.11%) |
Jan 27, 2015 | 20.93 | 21.43 | 20.72 | 21.23 | 1,244,810 | +0.08(+0.36%) |
Jan 26, 2015 | 21.10 | 21.40 | 20.87 | 21.15 | 1,590,703 | +0.05(+0.26%) |
Jan 23, 2015 | 20.35 | 21.30 | 20.12 | 21.10 | 2,588,558 | +0.65(+3.17%) |
Jan 22, 2015 | 19.82 | 20.54 | 19.26 | 20.45 | 3,185,142 | +0.75(+3.80%) |
Jan 21, 2015 | 19.09 | 19.76 | 19.02 | 19.70 | 1,491,028 | +0.71(+3.74%) |
Jan 20, 2015 | 18.85 | 19.04 | 18.46 | 18.99 | 1,548,814 | +0.16(+0.86%) |
Jan 16, 2015 | 17.96 | 18.83 | 17.68 | 18.83 | 2,609,045 | +1.13(+6.41%) |
Jan 15, 2015 | 18.72 | 18.72 | 17.65 | 17.69 | 3,575,970 | -0.68(-3.69%) |
Jan 14, 2015 | 18.29 | 18.50 | 17.72 | 18.37 | 2,311,410 | -0.16(-0.87%) |
Jan 13, 2015 | 19.18 | 19.40 | 18.33 | 18.54 | 2,525,973 | -0.54(-2.83%) |
Jan 12, 2015 | 19.34 | 19.36 | 18.49 | 19.07 | 1,550,819 | -0.37(-1.90%) |
Jan 09, 2015 | 19.56 | 19.65 | 19.12 | 19.45 | 1,834,750 | -0.21(-1.06%) |
Jan 08, 2015 | 19.03 | 19.71 | 18.88 | 19.65 | 2,653,892 | +0.81(+4.30%) |
Jan 07, 2015 | 19.08 | 19.35 | 18.64 | 18.84 | 1,716,143 | -0.04(-0.20%) |
Jan 06, 2015 | 19.85 | 19.85 | 18.83 | 18.88 | 2,707,898 | -0.35(-1.84%) |
Jan 05, 2015 | 20.31 | 20.32 | 19.20 | 19.24 | 2,384,424 | -1.16(-5.67%) |