Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.35 | 22.48 | 21.91 | 21.96 | 191,472 | -0.58(-2.57%) |
Mar 30, 2015 | 22.61 | 22.69 | 22.13 | 22.54 | 67,989 | +0.19(+0.85%) |
Mar 27, 2015 | 22.48 | 22.77 | 22.32 | 22.35 | 161,320 | -0.10(-0.45%) |
Mar 26, 2015 | 23.02 | 23.39 | 22.43 | 22.45 | 164,137 | -0.59(-2.56%) |
Mar 25, 2015 | 23.57 | 23.59 | 22.84 | 23.04 | 292,773 | -0.49(-2.08%) |
Mar 24, 2015 | 22.95 | 23.78 | 22.95 | 23.53 | 130,035 | +0.56(+2.44%) |
Mar 23, 2015 | 22.96 | 23.24 | 22.83 | 22.97 | 243,569 | -0.05(-0.22%) |
Mar 20, 2015 | 23.25 | 23.34 | 22.77 | 23.02 | 323,994 | -0.15(-0.65%) |
Mar 19, 2015 | 22.39 | 23.36 | 22.36 | 23.17 | 246,868 | +0.64(+2.84%) |
Mar 18, 2015 | 21.73 | 22.60 | 21.68 | 22.53 | 241,784 | +0.80(+3.68%) |
Mar 17, 2015 | 21.21 | 22.06 | 21.05 | 21.73 | 211,923 | +0.46(+2.16%) |
Mar 16, 2015 | 20.86 | 21.37 | 20.68 | 21.27 | 91,876 | +0.56(+2.70%) |
Mar 13, 2015 | 20.64 | 20.88 | 20.56 | 20.71 | 78,971 | -0.08(-0.38%) |
Mar 12, 2015 | 21.57 | 21.71 | 20.72 | 20.79 | 271,344 | -0.64(-2.99%) |
Mar 11, 2015 | 22.11 | 22.12 | 21.42 | 21.43 | 61,596 | -0.56(-2.55%) |
Mar 10, 2015 | 21.92 | 22.41 | 21.80 | 21.99 | 136,798 | -0.20(-0.90%) |
Mar 09, 2015 | 21.68 | 22.43 | 21.41 | 22.19 | 241,684 | +0.66(+3.07%) |
Mar 06, 2015 | 22.03 | 22.03 | 21.27 | 21.53 | 204,264 | -0.64(-2.89%) |
Mar 05, 2015 | 22.33 | 22.40 | 21.95 | 22.17 | 114,654 | -0.18(-0.81%) |
Mar 04, 2015 | 22.26 | 22.68 | 22.21 | 22.35 | 235,141 | -0.03(-0.13%) |
Mar 03, 2015 | 23.13 | 23.13 | 22.41 | 22.38 | 221,715 | -0.94(-4.03%) |
Mar 02, 2015 | 23.44 | 24.08 | 23.15 | 23.32 | 331,121 | -0.21(-0.89%) |
Feb 27, 2015 | 23.98 | 24.37 | 23.43 | 23.53 | 246,553 | -0.54(-2.24%) |
Feb 26, 2015 | 24.41 | 24.93 | 23.90 | 24.07 | 99,028 | -0.36(-1.47%) |
Feb 25, 2015 | 24.29 | 24.56 | 23.77 | 24.43 | 520,613 | +0.23(+0.95%) |
Feb 24, 2015 | 24.52 | 24.92 | 23.95 | 24.20 | 329,197 | -0.22(-0.90%) |
Feb 23, 2015 | 25.02 | 25.03 | 24.00 | 24.42 | 155,749 | -0.60(-2.40%) |
Feb 20, 2015 | 25.07 | 25.14 | 24.85 | 25.02 | 252,928 | -0.15(-0.60%) |
Feb 19, 2015 | 25.18 | 25.70 | 25.04 | 25.17 | 223,165 | -0.02(-0.08%) |
Feb 18, 2015 | 24.56 | 25.46 | 24.39 | 25.19 | 146,587 | +0.47(+1.90%) |
Feb 17, 2015 | 24.53 | 24.79 | 23.76 | 24.72 | 123,480 | +0.17(+0.69%) |
Feb 13, 2015 | 24.52 | 24.55 | 24.55 | 24.55 | 113,900 | +0.09(+0.37%) |
Feb 12, 2015 | 24.67 | 24.85 | 24.01 | 24.46 | 268,409 | +0.32(+1.33%) |
Feb 11, 2015 | 24.31 | 24.69 | 24.02 | 24.14 | 195,534 | -0.22(-0.90%) |
Feb 10, 2015 | 25.00 | 25.00 | 24.20 | 24.36 | 97,745 | -0.29(-1.18%) |
Feb 09, 2015 | 24.71 | 25.22 | 24.50 | 24.65 | 441,949 | -0.10(-0.40%) |
Feb 06, 2015 | 24.40 | 24.83 | 24.35 | 24.75 | 90,172 | +0.25(+1.02%) |
Feb 05, 2015 | 24.87 | 25.05 | 24.23 | 24.50 | 163,194 | -0.29(-1.17%) |
Feb 04, 2015 | 25.46 | 25.46 | 24.71 | 24.79 | 152,450 | -0.82(-3.20%) |
Feb 03, 2015 | 24.80 | 26.05 | 24.58 | 25.61 | 264,338 | +0.74(+2.98%) |
Feb 02, 2015 | 24.94 | 25.40 | 24.22 | 24.87 | 310,610 | +0.02(+0.08%) |
Jan 30, 2015 | 23.96 | 25.88 | 23.81 | 24.85 | 605,300 | +0.55(+2.24%) |
Jan 29, 2015 | 25.96 | 26.08 | 23.35 | 24.30 | 780,864 | -2.57(-9.58%) |
Jan 28, 2015 | 27.48 | 27.66 | 26.24 | 26.88 | 241,377 | -0.54(-1.97%) |
Jan 27, 2015 | 26.94 | 27.47 | 26.94 | 27.42 | 141,656 | +0.02(+0.07%) |
Jan 26, 2015 | 26.83 | 27.92 | 26.61 | 27.40 | 229,551 | +0.40(+1.48%) |
Jan 23, 2015 | 26.88 | 27.13 | 26.29 | 27.00 | 167,023 | -0.06(-0.22%) |
Jan 22, 2015 | 26.24 | 27.15 | 25.69 | 27.06 | 90,511 | +1.01(+3.88%) |
Jan 21, 2015 | 26.38 | 26.66 | 25.82 | 26.05 | 68,709 | -0.39(-1.48%) |
Jan 20, 2015 | 26.77 | 27.41 | 26.38 | 26.44 | 218,453 | -0.29(-1.08%) |
Jan 16, 2015 | 25.58 | 26.73 | 26.73 | 26.73 | 91,500 | +1.17(+4.58%) |
Jan 15, 2015 | 26.77 | 26.77 | 25.25 | 25.56 | 115,933 | -1.15(-4.31%) |
Jan 14, 2015 | 25.55 | 26.77 | 25.55 | 26.71 | 110,051 | +0.72(+2.77%) |
Jan 13, 2015 | 27.29 | 28.19 | 25.68 | 25.99 | 566,347 | -0.72(-2.70%) |
Jan 12, 2015 | 26.75 | 26.95 | 26.50 | 26.71 | 130,788 | -0.06(-0.22%) |
Jan 09, 2015 | 26.76 | 26.97 | 26.48 | 26.77 | 105,476 | -0.13(-0.48%) |
Jan 08, 2015 | 27.10 | 27.10 | 25.87 | 26.90 | 111,390 | +1.22(+4.75%) |
Jan 07, 2015 | 25.93 | 26.31 | 25.48 | 25.68 | 85,630 | +0.17(+0.67%) |
Jan 06, 2015 | 26.75 | 27.26 | 25.00 | 25.51 | 139,989 | -1.23(-4.60%) |
Jan 05, 2015 | 27.12 | 27.64 | 26.40 | 26.74 | 211,818 | -0.44(-1.62%) |