Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.74 | 23.42 | 22.69 | 23.35 | 323,038 | +0.24(+1.04%) |
Mar 30, 2015 | 23.24 | 23.47 | 22.92 | 23.11 | 254,487 | +0.07(+0.30%) |
Mar 27, 2015 | 23.10 | 23.25 | 22.60 | 23.04 | 314,749 | -0.06(-0.26%) |
Mar 26, 2015 | 22.99 | 23.32 | 22.76 | 23.10 | 159,962 | +0.03(+0.13%) |
Mar 25, 2015 | 23.61 | 23.75 | 23.05 | 23.07 | 203,331 | -0.41(-1.75%) |
Mar 24, 2015 | 23.69 | 23.71 | 23.26 | 23.48 | 161,741 | -0.28(-1.18%) |
Mar 23, 2015 | 23.24 | 24.05 | 23.24 | 23.76 | 304,466 | +0.49(+2.11%) |
Mar 20, 2015 | 22.80 | 23.39 | 22.65 | 23.27 | 344,365 | +0.69(+3.06%) |
Mar 19, 2015 | 22.17 | 22.64 | 22.17 | 22.58 | 337,099 | +0.16(+0.71%) |
Mar 18, 2015 | 21.94 | 22.50 | 21.82 | 22.42 | 266,557 | +0.27(+1.22%) |
Mar 17, 2015 | 21.55 | 22.20 | 21.55 | 22.15 | 259,349 | +0.35(+1.61%) |
Mar 16, 2015 | 21.56 | 21.95 | 21.46 | 21.80 | 365,077 | +0.26(+1.21%) |
Mar 13, 2015 | 21.47 | 21.65 | 21.05 | 21.54 | 276,973 | -0.12(-0.55%) |
Mar 12, 2015 | 21.17 | 21.86 | 21.05 | 21.66 | 414,031 | +0.72(+3.44%) |
Mar 11, 2015 | 20.66 | 20.95 | 20.49 | 20.94 | 318,680 | +0.40(+1.95%) |
Mar 10, 2015 | 20.57 | 20.80 | 20.24 | 20.54 | 376,496 | -0.40(-1.91%) |
Mar 09, 2015 | 21.00 | 21.09 | 20.44 | 20.94 | 395,169 | -0.09(-0.43%) |
Mar 06, 2015 | 22.25 | 22.42 | 20.91 | 21.03 | 447,274 | -1.30(-5.82%) |
Mar 05, 2015 | 22.68 | 22.91 | 22.21 | 22.33 | 218,773 | -0.44(-1.93%) |
Mar 04, 2015 | 23.23 | 23.37 | 22.70 | 22.77 | 239,799 | -0.60(-2.57%) |
Mar 03, 2015 | 22.90 | 23.39 | 22.57 | 23.37 | 484,215 | +0.44(+1.92%) |
Mar 02, 2015 | 23.21 | 23.21 | 22.51 | 22.93 | 496,051 | -0.34(-1.46%) |
Feb 27, 2015 | 23.80 | 23.99 | 21.94 | 23.27 | 1,496,710 | -2.61(-10.09%) |
Feb 26, 2015 | 26.00 | 26.10 | 25.50 | 25.88 | 266,412 | -0.19(-0.73%) |
Feb 25, 2015 | 25.99 | 26.34 | 25.75 | 26.07 | 158,998 | +0.08(+0.31%) |
Feb 24, 2015 | 26.37 | 26.71 | 25.92 | 25.99 | 143,644 | -0.23(-0.88%) |
Feb 23, 2015 | 25.92 | 26.24 | 25.40 | 26.22 | 199,668 | +0.07(+0.27%) |
Feb 20, 2015 | 25.61 | 26.15 | 25.17 | 26.15 | 221,215 | +0.38(+1.47%) |
Feb 19, 2015 | 25.60 | 25.94 | 25.41 | 25.77 | 157,043 | -0.17(-0.66%) |
Feb 18, 2015 | 25.81 | 26.33 | 25.71 | 25.94 | 224,998 | -0.09(-0.35%) |
Feb 17, 2015 | 25.93 | 26.08 | 25.37 | 26.03 | 155,898 | -0.03(-0.12%) |
Feb 13, 2015 | 25.52 | 26.06 | 26.06 | 26.06 | 233,100 | +0.70(+2.76%) |
Feb 12, 2015 | 25.68 | 25.68 | 25.12 | 25.36 | 192,301 | +0.04(+0.16%) |
Feb 11, 2015 | 25.73 | 25.99 | 25.04 | 25.32 | 192,022 | -0.61(-2.35%) |
Feb 10, 2015 | 26.14 | 26.30 | 25.70 | 25.93 | 384,827 | -0.12(-0.46%) |
Feb 09, 2015 | 25.40 | 26.43 | 25.28 | 26.05 | 314,275 | +0.57(+2.24%) |
Feb 06, 2015 | 25.48 | 26.06 | 25.21 | 25.48 | 346,049 | +0.16(+0.63%) |
Feb 05, 2015 | 24.17 | 25.34 | 24.00 | 25.32 | 350,725 | +1.28(+5.32%) |
Feb 04, 2015 | 24.26 | 24.50 | 23.96 | 24.04 | 397,830 | -0.53(-2.16%) |
Feb 03, 2015 | 23.24 | 24.60 | 23.17 | 24.57 | 321,897 | +1.55(+6.73%) |
Feb 02, 2015 | 21.96 | 23.09 | 21.70 | 23.02 | 269,126 | +1.31(+6.03%) |
Jan 30, 2015 | 22.44 | 22.44 | 21.64 | 21.71 | 280,931 | -0.98(-4.32%) |
Jan 29, 2015 | 21.91 | 22.69 | 21.91 | 22.69 | 171,016 | +0.85(+3.89%) |
Jan 28, 2015 | 22.59 | 22.78 | 21.70 | 21.84 | 261,907 | -0.59(-2.63%) |
Jan 27, 2015 | 22.31 | 22.80 | 22.20 | 22.43 | 141,835 | -0.38(-1.67%) |
Jan 26, 2015 | 21.90 | 23.03 | 21.70 | 22.81 | 184,304 | +0.80(+3.63%) |
Jan 23, 2015 | 21.95 | 22.13 | 21.82 | 22.01 | 208,070 | -0.02(-0.09%) |
Jan 22, 2015 | 22.26 | 22.26 | 21.70 | 22.03 | 339,131 | -0.02(-0.09%) |
Jan 21, 2015 | 21.45 | 22.16 | 21.36 | 22.05 | 302,766 | +0.45(+2.08%) |
Jan 20, 2015 | 23.12 | 23.12 | 21.32 | 21.60 | 408,609 | -1.54(-6.66%) |
Jan 16, 2015 | 22.34 | 23.16 | 22.30 | 23.14 | 341,511 | +0.65(+2.89%) |
Jan 15, 2015 | 23.48 | 23.55 | 22.29 | 22.49 | 301,355 | -0.91(-3.89%) |
Jan 14, 2015 | 23.24 | 23.49 | 22.90 | 23.40 | 236,793 | -0.12(-0.51%) |
Jan 13, 2015 | 24.12 | 24.66 | 22.98 | 23.52 | 290,065 | -0.34(-1.42%) |
Jan 12, 2015 | 23.91 | 24.19 | 23.20 | 23.86 | 278,979 | +0.03(+0.13%) |
Jan 09, 2015 | 24.73 | 24.73 | 23.80 | 23.83 | 223,548 | -0.69(-2.81%) |
Jan 08, 2015 | 23.34 | 24.67 | 23.33 | 24.52 | 247,374 | +1.38(+5.96%) |
Jan 07, 2015 | 23.11 | 23.28 | 22.86 | 23.14 | 228,318 | +0.32(+1.40%) |
Jan 06, 2015 | 23.45 | 23.67 | 22.33 | 22.82 | 298,093 | -0.53(-2.27%) |
Jan 05, 2015 | 23.67 | 23.84 | 23.13 | 23.35 | 230,152 | -0.56(-2.34%) |