Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.78 | 24.49 | 23.45 | 23.92 | 209,134 | +0.21(+0.89%) |
Mar 30, 2015 | 23.31 | 23.78 | 23.00 | 23.71 | 290,568 | +0.50(+2.15%) |
Mar 27, 2015 | 23.67 | 23.90 | 22.88 | 23.21 | 249,540 | -0.42(-1.78%) |
Mar 26, 2015 | 24.03 | 24.24 | 22.83 | 23.63 | 404,725 | -0.39(-1.62%) |
Mar 25, 2015 | 24.75 | 25.24 | 23.86 | 24.02 | 303,992 | -0.84(-3.38%) |
Mar 24, 2015 | 24.26 | 25.41 | 24.18 | 24.86 | 280,670 | +0.58(+2.39%) |
Mar 23, 2015 | 25.25 | 25.95 | 24.15 | 24.28 | 239,962 | -1.22(-4.78%) |
Mar 20, 2015 | 25.55 | 25.59 | 25.13 | 25.50 | 315,147 | +0.01(+0.04%) |
Mar 19, 2015 | 24.62 | 25.90 | 24.58 | 25.49 | 249,922 | +0.93(+3.79%) |
Mar 18, 2015 | 24.79 | 24.92 | 24.04 | 24.56 | 145,520 | -0.14(-0.57%) |
Mar 17, 2015 | 24.06 | 24.76 | 24.02 | 24.70 | 244,104 | +0.76(+3.17%) |
Mar 16, 2015 | 24.12 | 24.43 | 23.76 | 23.94 | 205,581 | -0.04(-0.17%) |
Mar 13, 2015 | 24.31 | 24.64 | 23.75 | 23.98 | 230,944 | -0.37(-1.52%) |
Mar 12, 2015 | 24.20 | 24.74 | 24.12 | 24.35 | 220,066 | +0.21(+0.87%) |
Mar 11, 2015 | 24.82 | 24.93 | 23.99 | 24.14 | 215,446 | -0.60(-2.43%) |
Mar 10, 2015 | 24.47 | 24.84 | 23.96 | 24.74 | 252,668 | +0.47(+1.94%) |
Mar 09, 2015 | 23.82 | 24.44 | 23.82 | 24.27 | 345,444 | +0.48(+2.02%) |
Mar 06, 2015 | 24.90 | 25.25 | 23.73 | 23.79 | 393,415 | -1.01(-4.07%) |
Mar 05, 2015 | 24.87 | 25.11 | 24.48 | 24.80 | 177,336 | -0.01(-0.04%) |
Mar 04, 2015 | 24.30 | 25.09 | 24.05 | 24.81 | 253,528 | +0.46(+1.89%) |
Mar 03, 2015 | 24.54 | 24.83 | 24.38 | 24.35 | 284,145 | -0.22(-0.90%) |
Mar 02, 2015 | 24.61 | 25.13 | 24.33 | 24.57 | 270,716 | -0.04(-0.16%) |
Feb 27, 2015 | 23.26 | 24.90 | 23.26 | 24.61 | 742,465 | +1.46(+6.31%) |
Feb 26, 2015 | 24.25 | 24.50 | 23.04 | 23.15 | 6,872,276 | -0.89(-3.70%) |
Feb 25, 2015 | 23.20 | 24.09 | 22.91 | 24.04 | 392,745 | +1.02(+4.43%) |
Feb 24, 2015 | 22.07 | 23.09 | 21.42 | 23.02 | 303,538 | +0.75(+3.37%) |
Feb 23, 2015 | 22.21 | 22.36 | 21.90 | 22.27 | 204,837 | -0.10(-0.45%) |
Feb 20, 2015 | 22.90 | 23.03 | 22.18 | 22.37 | 205,561 | -0.70(-3.03%) |
Feb 19, 2015 | 22.67 | 23.50 | 22.63 | 23.07 | 143,362 | +0.47(+2.08%) |
Feb 18, 2015 | 22.11 | 22.61 | 22.06 | 22.60 | 115,809 | +0.36(+1.62%) |
Feb 17, 2015 | 22.82 | 22.98 | 21.80 | 22.24 | 222,992 | -0.80(-3.47%) |
Feb 13, 2015 | 23.48 | 23.04 | 23.04 | 23.04 | 152,500 | -0.52(-2.21%) |
Feb 12, 2015 | 23.67 | 24.45 | 22.84 | 23.56 | 170,304 | -0.08(-0.34%) |
Feb 11, 2015 | 24.77 | 24.77 | 23.39 | 23.64 | 250,248 | -0.97(-3.94%) |
Feb 10, 2015 | 24.81 | 24.84 | 23.70 | 24.61 | 224,666 | +0.15(+0.61%) |
Feb 09, 2015 | 24.14 | 24.98 | 24.14 | 24.46 | 176,240 | +0.12(+0.49%) |
Feb 06, 2015 | 23.95 | 25.10 | 23.58 | 24.34 | 289,972 | +0.47(+1.97%) |
Feb 05, 2015 | 22.76 | 23.95 | 22.36 | 23.87 | 680,565 | +2.13(+9.80%) |
Feb 04, 2015 | 21.56 | 21.92 | 21.07 | 21.74 | 239,520 | +0.36(+1.68%) |
Feb 03, 2015 | 21.82 | 22.33 | 21.36 | 21.38 | 194,813 | -0.29(-1.34%) |
Feb 02, 2015 | 21.46 | 21.81 | 20.55 | 21.67 | 463,846 | +1.49(+7.38%) |
Jan 30, 2015 | 19.40 | 20.60 | 19.31 | 20.18 | 340,423 | +0.59(+3.01%) |
Jan 29, 2015 | 19.24 | 19.61 | 19.15 | 19.59 | 81,113 | +0.26(+1.35%) |
Jan 28, 2015 | 19.17 | 19.55 | 19.11 | 19.33 | 108,893 | +0.00(+0.00%) |
Jan 27, 2015 | 19.21 | 19.40 | 19.03 | 19.33 | 123,086 | +0.03(+0.16%) |
Jan 26, 2015 | 19.42 | 19.43 | 18.70 | 19.30 | 119,397 | -0.02(-0.10%) |
Jan 23, 2015 | 19.09 | 19.42 | 18.75 | 19.32 | 185,435 | +0.31(+1.63%) |
Jan 22, 2015 | 18.58 | 19.11 | 18.41 | 19.01 | 173,829 | +0.45(+2.42%) |
Jan 21, 2015 | 18.34 | 18.62 | 18.15 | 18.56 | 248,674 | +0.36(+1.98%) |
Jan 20, 2015 | 19.22 | 19.24 | 18.18 | 18.20 | 102,437 | -0.94(-4.91%) |
Jan 16, 2015 | 19.36 | 19.55 | 18.71 | 19.14 | 307,462 | -0.20(-1.03%) |
Jan 15, 2015 | 20.46 | 20.93 | 19.28 | 19.34 | 125,476 | -1.21(-5.89%) |
Jan 14, 2015 | 20.39 | 20.70 | 20.03 | 20.55 | 129,719 | +0.07(+0.34%) |
Jan 13, 2015 | 21.05 | 21.65 | 20.06 | 20.48 | 110,374 | -0.47(-2.24%) |
Jan 12, 2015 | 19.83 | 22.00 | 19.73 | 20.95 | 339,578 | +1.24(+6.29%) |
Jan 09, 2015 | 19.98 | 20.37 | 19.63 | 19.71 | 254,208 | +0.41(+2.12%) |
Jan 08, 2015 | 18.56 | 19.47 | 18.56 | 19.30 | 315,648 | +0.76(+4.10%) |
Jan 07, 2015 | 18.23 | 18.89 | 18.17 | 18.54 | 165,996 | +0.25(+1.37%) |
Jan 06, 2015 | 18.10 | 18.64 | 17.65 | 18.29 | 127,147 | +0.29(+1.61%) |
Jan 05, 2015 | 17.86 | 19.43 | 17.55 | 18.00 | 179,280 | +0.06(+0.33%) |