Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.48 | 20.81 | 20.41 | 20.50 | 128,467 | -0.43(-2.05%) |
Mar 30, 2015 | 20.93 | 21.06 | 20.52 | 20.93 | 189,298 | +0.06(+0.29%) |
Mar 27, 2015 | 21.55 | 21.55 | 20.81 | 20.87 | 277,587 | -1.08(-4.92%) |
Mar 26, 2015 | 21.58 | 22.10 | 21.40 | 21.95 | 718,856 | +1.06(+5.07%) |
Mar 25, 2015 | 20.78 | 21.21 | 20.59 | 20.89 | 176,804 | +0.38(+1.85%) |
Mar 24, 2015 | 20.68 | 20.75 | 20.40 | 20.51 | 94,478 | -0.26(-1.25%) |
Mar 23, 2015 | 20.61 | 20.89 | 20.41 | 20.77 | 171,121 | +0.30(+1.47%) |
Mar 20, 2015 | 20.46 | 20.67 | 20.36 | 20.47 | 83,536 | +0.31(+1.54%) |
Mar 19, 2015 | 20.22 | 20.51 | 20.06 | 20.16 | 166,705 | -0.91(-4.32%) |
Mar 18, 2015 | 19.61 | 21.09 | 19.60 | 21.07 | 150,894 | +1.19(+5.99%) |
Mar 17, 2015 | 19.65 | 19.97 | 19.57 | 19.88 | 128,590 | -0.23(-1.14%) |
Mar 16, 2015 | 20.08 | 20.22 | 19.57 | 20.11 | 373,405 | -0.28(-1.37%) |
Mar 13, 2015 | 21.07 | 21.10 | 20.37 | 20.39 | 312,186 | -0.94(-4.41%) |
Mar 12, 2015 | 21.75 | 21.80 | 21.12 | 21.33 | 115,995 | -0.31(-1.43%) |
Mar 11, 2015 | 21.26 | 21.64 | 21.04 | 21.64 | 465,417 | +0.41(+1.93%) |
Mar 10, 2015 | 21.43 | 21.56 | 21.08 | 21.23 | 324,622 | -0.78(-3.54%) |
Mar 09, 2015 | 22.22 | 22.52 | 21.94 | 22.01 | 229,366 | -0.39(-1.74%) |
Mar 06, 2015 | 22.62 | 22.74 | 22.20 | 22.40 | 133,789 | -0.34(-1.50%) |
Mar 05, 2015 | 22.89 | 22.94 | 22.57 | 22.74 | 124,869 | +0.05(+0.22%) |
Mar 04, 2015 | 22.81 | 22.85 | 22.37 | 22.69 | 282,966 | -0.25(-1.09%) |
Mar 03, 2015 | 22.99 | 23.09 | 22.65 | 22.94 | 270,886 | +0.41(+1.82%) |
Mar 02, 2015 | 22.92 | 23.11 | 22.32 | 22.53 | 390,870 | -0.81(-3.47%) |
Feb 27, 2015 | 23.06 | 23.60 | 22.93 | 23.34 | 394,234 | +0.54(+2.37%) |
Feb 26, 2015 | 22.93 | 23.20 | 22.44 | 22.80 | 291,221 | -0.38(-1.64%) |
Feb 25, 2015 | 22.29 | 23.18 | 22.04 | 23.18 | 192,571 | +1.12(+5.08%) |
Feb 24, 2015 | 22.55 | 22.60 | 22.00 | 22.06 | 107,156 | -0.10(-0.45%) |
Feb 23, 2015 | 22.21 | 22.75 | 22.01 | 22.16 | 214,422 | -0.44(-1.95%) |
Feb 20, 2015 | 22.81 | 22.85 | 22.55 | 22.60 | 83,278 | -0.04(-0.18%) |
Feb 19, 2015 | 21.90 | 22.88 | 21.83 | 22.64 | 295,277 | +0.05(+0.22%) |
Feb 18, 2015 | 23.05 | 23.25 | 22.53 | 22.59 | 196,244 | -0.80(-3.42%) |
Feb 17, 2015 | 23.04 | 23.65 | 22.70 | 23.39 | 368,141 | +0.34(+1.48%) |
Feb 13, 2015 | 23.03 | 23.05 | 23.05 | 23.05 | 255,600 | +0.78(+3.50%) |
Feb 12, 2015 | 21.68 | 22.54 | 21.60 | 22.27 | 203,519 | +1.06(+5.00%) |
Feb 11, 2015 | 21.25 | 21.34 | 20.77 | 21.21 | 256,767 | -0.63(-2.88%) |
Feb 10, 2015 | 22.37 | 22.39 | 21.56 | 21.84 | 220,580 | -0.44(-1.97%) |
Feb 09, 2015 | 22.39 | 22.71 | 22.21 | 22.28 | 251,733 | +0.11(+0.50%) |
Feb 06, 2015 | 22.03 | 22.54 | 21.87 | 22.17 | 356,559 | +0.45(+2.07%) |
Feb 05, 2015 | 21.25 | 22.08 | 21.25 | 21.72 | 450,561 | +0.71(+3.38%) |
Feb 04, 2015 | 21.62 | 21.62 | 20.55 | 21.01 | 396,555 | -1.06(-4.80%) |
Feb 03, 2015 | 21.43 | 22.58 | 21.43 | 22.07 | 513,946 | +1.06(+5.05%) |
Feb 02, 2015 | 20.69 | 21.08 | 20.20 | 21.01 | 436,932 | +0.98(+4.89%) |
Jan 30, 2015 | 19.32 | 20.31 | 18.80 | 20.03 | 234,111 | +1.19(+6.32%) |
Jan 29, 2015 | 18.83 | 18.92 | 18.56 | 18.84 | 128,270 | +0.28(+1.51%) |
Jan 28, 2015 | 18.83 | 19.03 | 18.56 | 18.56 | 141,417 | -0.32(-1.69%) |
Jan 27, 2015 | 18.50 | 19.13 | 18.43 | 18.88 | 150,943 | +0.42(+2.28%) |
Jan 26, 2015 | 18.60 | 18.85 | 18.41 | 18.46 | 164,063 | -0.23(-1.23%) |
Jan 23, 2015 | 18.73 | 18.95 | 18.64 | 18.69 | 175,900 | -0.04(-0.21%) |
Jan 22, 2015 | 18.84 | 18.92 | 18.41 | 18.73 | 199,895 | -0.02(-0.11%) |
Jan 21, 2015 | 18.77 | 19.01 | 18.53 | 18.75 | 212,856 | +0.26(+1.41%) |
Jan 20, 2015 | 18.53 | 18.82 | 18.34 | 18.49 | 349,912 | -0.68(-3.55%) |
Jan 16, 2015 | 18.97 | 19.28 | 18.71 | 19.17 | 137,648 | +0.71(+3.85%) |
Jan 15, 2015 | 19.39 | 19.40 | 18.42 | 18.46 | 555,381 | -0.61(-3.20%) |
Jan 14, 2015 | 18.32 | 19.25 | 18.05 | 19.07 | 531,607 | +0.55(+2.97%) |
Jan 13, 2015 | 18.26 | 18.62 | 17.96 | 18.52 | 368,706 | -0.16(-0.86%) |
Jan 12, 2015 | 19.09 | 19.09 | 18.64 | 18.68 | 262,057 | -0.98(-4.98%) |
Jan 09, 2015 | 19.80 | 19.93 | 19.25 | 19.66 | 280,943 | -0.35(-1.75%) |
Jan 08, 2015 | 19.85 | 20.14 | 19.55 | 20.01 | 321,464 | +0.04(+0.20%) |
Jan 07, 2015 | 19.99 | 20.27 | 19.68 | 19.97 | 179,510 | +0.05(+0.25%) |
Jan 06, 2015 | 20.38 | 20.62 | 19.79 | 19.92 | 229,097 | -0.78(-3.77%) |
Jan 05, 2015 | 21.27 | 21.27 | 20.60 | 20.70 | 215,776 | -1.32(-5.99%) |