Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.53 | 29.82 | 29.33 | 29.73 | 76,326 | +0.23(+0.78%) |
Mar 30, 2015 | 28.80 | 29.79 | 28.77 | 29.50 | 190,499 | +0.60(+2.08%) |
Mar 27, 2015 | 29.23 | 29.23 | 28.75 | 28.90 | 88,037 | -0.53(-1.80%) |
Mar 26, 2015 | 28.85 | 29.68 | 28.77 | 29.43 | 139,448 | +0.46(+1.59%) |
Mar 25, 2015 | 29.50 | 29.92 | 28.91 | 28.97 | 100,243 | -0.56(-1.90%) |
Mar 24, 2015 | 29.54 | 29.85 | 29.36 | 29.53 | 139,526 | -0.13(-0.44%) |
Mar 23, 2015 | 30.39 | 30.56 | 29.62 | 29.66 | 111,819 | -0.78(-2.56%) |
Mar 20, 2015 | 29.79 | 30.48 | 29.64 | 30.44 | 200,651 | +0.88(+2.98%) |
Mar 19, 2015 | 29.45 | 29.73 | 29.11 | 29.56 | 245,597 | +0.10(+0.34%) |
Mar 18, 2015 | 29.36 | 29.59 | 29.16 | 29.46 | 117,459 | -0.10(-0.34%) |
Mar 17, 2015 | 29.52 | 29.67 | 29.35 | 29.56 | 184,315 | +0.02(+0.08%) |
Mar 16, 2015 | 30.00 | 30.25 | 29.04 | 29.54 | 151,205 | -0.29(-0.99%) |
Mar 13, 2015 | 30.36 | 30.73 | 29.59 | 29.83 | 170,993 | -0.43(-1.42%) |
Mar 12, 2015 | 29.98 | 30.56 | 29.85 | 30.26 | 291,030 | +0.33(+1.10%) |
Mar 11, 2015 | 29.55 | 29.95 | 29.52 | 29.93 | 198,663 | +0.46(+1.56%) |
Mar 10, 2015 | 29.43 | 29.70 | 29.37 | 29.47 | 174,206 | -0.05(-0.17%) |
Mar 09, 2015 | 29.59 | 29.75 | 29.34 | 29.52 | 228,828 | +0.09(+0.31%) |
Mar 06, 2015 | 29.47 | 29.74 | 28.47 | 29.43 | 309,225 | +0.17(+0.58%) |
Mar 05, 2015 | 27.63 | 29.27 | 27.38 | 29.26 | 444,229 | +1.51(+5.44%) |
Mar 04, 2015 | 27.39 | 27.85 | 27.39 | 27.75 | 165,897 | +0.36(+1.31%) |
Mar 03, 2015 | 28.11 | 28.28 | 27.17 | 27.39 | 134,572 | -0.91(-3.22%) |
Mar 02, 2015 | 27.30 | 28.35 | 27.26 | 28.30 | 274,089 | +1.07(+3.93%) |
Feb 27, 2015 | 27.50 | 27.97 | 27.20 | 27.23 | 208,458 | -0.18(-0.64%) |
Feb 26, 2015 | 27.37 | 27.63 | 27.16 | 27.41 | 100,786 | -0.08(-0.31%) |
Feb 25, 2015 | 26.92 | 27.87 | 26.88 | 27.49 | 272,016 | +0.94(+3.54%) |
Feb 24, 2015 | 26.66 | 27.54 | 26.32 | 26.55 | 238,143 | +0.47(+1.80%) |
Feb 23, 2015 | 25.19 | 26.08 | 24.78 | 26.08 | 141,963 | +0.88(+3.49%) |
Feb 20, 2015 | 25.43 | 25.70 | 25.05 | 25.20 | 152,940 | -0.13(-0.51%) |
Feb 19, 2015 | 25.00 | 25.50 | 24.70 | 25.33 | 139,676 | +0.33(+1.32%) |
Feb 18, 2015 | 24.36 | 25.00 | 24.36 | 25.00 | 132,681 | +0.68(+2.80%) |
Feb 17, 2015 | 23.75 | 24.50 | 23.58 | 24.32 | 151,133 | +0.89(+3.80%) |
Feb 13, 2015 | 23.00 | 23.43 | 23.43 | 23.43 | 123,400 | +0.46(+2.00%) |
Feb 12, 2015 | 20.86 | 23.00 | 20.83 | 22.97 | 243,338 | +2.20(+10.59%) |
Feb 11, 2015 | 20.60 | 20.90 | 20.60 | 20.77 | 135,334 | +0.24(+1.17%) |
Feb 10, 2015 | 20.25 | 20.60 | 19.91 | 20.53 | 348,905 | +0.65(+3.27%) |
Feb 09, 2015 | 19.85 | 20.10 | 19.74 | 19.88 | 55,104 | -0.02(-0.10%) |
Feb 06, 2015 | 20.17 | 20.17 | 19.84 | 19.90 | 66,896 | -0.07(-0.35%) |
Feb 05, 2015 | 20.00 | 20.12 | 19.73 | 19.97 | 61,511 | -0.02(-0.10%) |
Feb 04, 2015 | 20.07 | 20.25 | 19.84 | 19.99 | 74,572 | -0.08(-0.40%) |
Feb 03, 2015 | 19.45 | 20.25 | 19.45 | 20.07 | 93,677 | +0.31(+1.57%) |
Feb 02, 2015 | 19.44 | 19.84 | 19.14 | 19.76 | 54,163 | +0.48(+2.49%) |
Jan 30, 2015 | 19.39 | 19.75 | 19.26 | 19.28 | 55,872 | -0.32(-1.63%) |
Jan 29, 2015 | 19.44 | 19.60 | 19.22 | 19.60 | 33,364 | +0.20(+1.03%) |
Jan 28, 2015 | 19.53 | 19.59 | 19.32 | 19.40 | 92,312 | -0.01(-0.05%) |
Jan 27, 2015 | 19.25 | 19.48 | 19.16 | 19.41 | 33,469 | -0.03(-0.15%) |
Jan 26, 2015 | 19.29 | 19.47 | 19.16 | 19.44 | 42,112 | +0.00(+0.00%) |
Jan 23, 2015 | 19.44 | 19.50 | 19.33 | 19.44 | 19,053 | +0.00(+0.00%) |
Jan 22, 2015 | 19.54 | 19.58 | 19.07 | 19.44 | 46,661 | +0.00(+0.00%) |
Jan 21, 2015 | 19.14 | 19.52 | 19.14 | 19.44 | 30,892 | +0.19(+0.99%) |
Jan 20, 2015 | 19.16 | 19.50 | 18.73 | 19.25 | 95,428 | -0.01(-0.05%) |
Jan 16, 2015 | 19.51 | 19.91 | 19.01 | 19.26 | 124,069 | -0.51(-2.58%) |
Jan 15, 2015 | 19.96 | 20.08 | 19.50 | 19.77 | 43,978 | -0.11(-0.55%) |
Jan 14, 2015 | 19.81 | 19.97 | 19.57 | 19.88 | 36,521 | -0.08(-0.40%) |
Jan 13, 2015 | 19.84 | 20.50 | 19.69 | 19.96 | 74,235 | +0.13(+0.66%) |
Jan 12, 2015 | 19.74 | 20.00 | 19.23 | 19.83 | 98,482 | -0.21(-1.05%) |
Jan 09, 2015 | 20.37 | 20.39 | 19.96 | 20.04 | 37,639 | -0.37(-1.81%) |
Jan 08, 2015 | 20.47 | 20.79 | 20.23 | 20.41 | 92,338 | -0.13(-0.63%) |
Jan 07, 2015 | 20.76 | 20.80 | 20.38 | 20.54 | 71,519 | +0.03(+0.15%) |
Jan 06, 2015 | 20.70 | 20.88 | 20.25 | 20.51 | 169,689 | +0.02(+0.10%) |
Jan 05, 2015 | 20.25 | 20.65 | 20.21 | 20.49 | 96,149 | +0.26(+1.29%) |