Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.58 | 24.57 | 22.61 | 22.85 | 368,692 | -0.91(-3.83%) |
Mar 30, 2015 | 22.58 | 23.91 | 22.25 | 23.76 | 214,725 | +1.23(+5.46%) |
Mar 27, 2015 | 22.03 | 23.21 | 21.96 | 22.53 | 180,589 | +0.40(+1.81%) |
Mar 26, 2015 | 21.85 | 22.77 | 21.57 | 22.13 | 219,268 | +0.03(+0.14%) |
Mar 25, 2015 | 22.82 | 23.29 | 21.50 | 22.10 | 391,987 | -0.65(-2.86%) |
Mar 24, 2015 | 24.00 | 24.70 | 22.50 | 22.75 | 465,815 | -1.19(-4.97%) |
Mar 23, 2015 | 24.88 | 25.39 | 23.52 | 23.94 | 271,514 | -0.85(-3.43%) |
Mar 20, 2015 | 26.61 | 27.10 | 24.55 | 24.79 | 1,661,604 | -1.18(-4.54%) |
Mar 19, 2015 | 24.01 | 27.00 | 24.00 | 25.97 | 386,554 | +1.97(+8.21%) |
Mar 18, 2015 | 24.60 | 25.54 | 23.31 | 24.00 | 525,038 | -1.90(-7.34%) |
Mar 17, 2015 | 24.91 | 25.81 | 24.33 | 25.90 | 175,155 | +0.82(+3.27%) |
Mar 16, 2015 | 26.13 | 26.57 | 24.81 | 25.08 | 187,369 | -0.81(-3.13%) |
Mar 13, 2015 | 25.91 | 27.06 | 25.29 | 25.89 | 161,138 | +0.12(+0.47%) |
Mar 12, 2015 | 25.33 | 25.95 | 24.77 | 25.77 | 184,771 | +0.62(+2.47%) |
Mar 11, 2015 | 24.99 | 25.40 | 24.56 | 25.15 | 92,438 | +0.08(+0.32%) |
Mar 10, 2015 | 24.46 | 25.40 | 24.18 | 25.07 | 107,883 | +0.29(+1.17%) |
Mar 09, 2015 | 24.67 | 25.00 | 24.01 | 24.78 | 178,507 | +0.23(+0.94%) |
Mar 06, 2015 | 25.40 | 25.88 | 24.41 | 24.55 | 136,037 | -1.09(-4.25%) |
Mar 05, 2015 | 25.33 | 26.37 | 25.33 | 25.64 | 156,209 | +0.56(+2.23%) |
Mar 04, 2015 | 24.65 | 25.61 | 23.88 | 25.08 | 141,526 | +0.32(+1.29%) |
Mar 03, 2015 | 26.08 | 26.44 | 24.44 | 24.76 | 255,613 | -1.33(-5.10%) |
Mar 02, 2015 | 25.70 | 26.50 | 25.55 | 26.09 | 157,509 | +0.35(+1.36%) |
Feb 27, 2015 | 27.47 | 27.81 | 25.41 | 25.74 | 165,512 | -1.61(-5.89%) |
Feb 26, 2015 | 27.00 | 27.60 | 26.32 | 27.35 | 112,093 | +0.26(+0.96%) |
Feb 25, 2015 | 26.56 | 27.82 | 26.28 | 27.09 | 104,554 | +0.56(+2.11%) |
Feb 24, 2015 | 27.16 | 27.30 | 26.01 | 26.53 | 124,972 | -0.69(-2.53%) |
Feb 23, 2015 | 26.11 | 28.36 | 26.01 | 27.22 | 365,336 | +0.95(+3.62%) |
Feb 20, 2015 | 25.97 | 26.62 | 25.97 | 26.27 | 101,604 | +0.42(+1.62%) |
Feb 19, 2015 | 25.76 | 26.59 | 25.62 | 25.85 | 223,786 | +0.12(+0.47%) |
Feb 18, 2015 | 25.25 | 25.81 | 25.19 | 25.73 | 275,781 | +0.66(+2.63%) |
Feb 17, 2015 | 24.64 | 25.30 | 24.64 | 25.07 | 180,565 | +0.44(+1.79%) |
Feb 13, 2015 | 24.01 | 24.63 | 24.63 | 24.63 | 142,900 | +0.63(+2.62%) |
Feb 12, 2015 | 24.70 | 25.17 | 23.77 | 24.00 | 149,974 | -0.38(-1.56%) |
Feb 11, 2015 | 25.01 | 25.29 | 24.10 | 24.38 | 192,238 | -0.53(-2.13%) |
Feb 10, 2015 | 25.12 | 25.54 | 24.60 | 24.91 | 193,996 | +0.11(+0.44%) |
Feb 09, 2015 | 24.87 | 25.88 | 24.58 | 24.80 | 194,896 | +0.23(+0.94%) |
Feb 06, 2015 | 26.63 | 26.89 | 24.50 | 24.57 | 257,252 | -1.95(-7.35%) |
Feb 05, 2015 | 26.89 | 26.98 | 26.05 | 26.52 | 263,865 | +0.82(+3.19%) |
Feb 04, 2015 | 24.75 | 26.50 | 23.64 | 25.70 | 728,295 | +0.74(+2.96%) |
Feb 03, 2015 | 26.09 | 26.84 | 23.74 | 24.96 | 313,045 | -1.16(-4.44%) |
Feb 02, 2015 | 26.44 | 26.90 | 25.51 | 26.12 | 261,235 | -0.19(-0.72%) |
Jan 30, 2015 | 26.22 | 26.89 | 25.80 | 26.31 | 632,390 | +0.11(+0.42%) |
Jan 29, 2015 | 26.25 | 26.60 | 25.57 | 26.20 | 474,695 | -0.81(-3.00%) |
Jan 28, 2015 | 27.33 | 27.99 | 25.26 | 27.01 | 462,662 | -0.33(-1.21%) |
Jan 27, 2015 | 26.32 | 28.00 | 26.25 | 27.34 | 261,558 | +0.59(+2.21%) |
Jan 26, 2015 | 25.04 | 27.40 | 25.01 | 26.75 | 504,075 | +1.80(+7.21%) |
Jan 23, 2015 | 24.94 | 27.44 | 24.50 | 24.95 | 188,460 | +0.06(+0.24%) |
Jan 22, 2015 | 25.20 | 26.00 | 23.58 | 24.89 | 295,736 | +0.29(+1.18%) |
Jan 21, 2015 | 25.85 | 26.16 | 24.17 | 24.60 | 249,178 | -1.25(-4.84%) |
Jan 20, 2015 | 25.97 | 26.48 | 25.06 | 25.85 | 354,609 | +0.81(+3.23%) |
Jan 16, 2015 | 24.56 | 26.17 | 24.37 | 25.04 | 471,613 | +0.39(+1.58%) |
Jan 15, 2015 | 26.21 | 26.28 | 24.38 | 24.65 | 223,981 | -1.39(-5.34%) |
Jan 14, 2015 | 26.04 | 27.08 | 25.95 | 26.04 | 312,213 | -0.21(-0.80%) |
Jan 13, 2015 | 28.13 | 28.40 | 26.06 | 26.25 | 436,418 | -1.75(-6.25%) |
Jan 12, 2015 | 25.83 | 28.29 | 25.82 | 28.00 | 872,228 | +3.09(+12.40%) |
Jan 09, 2015 | 23.32 | 25.62 | 23.27 | 24.91 | 287,967 | +1.44(+6.14%) |
Jan 08, 2015 | 23.64 | 23.97 | 23.03 | 23.47 | 377,201 | -0.17(-0.72%) |
Jan 07, 2015 | 22.83 | 24.00 | 22.00 | 23.64 | 2,481,254 | +0.64(+2.78%) |
Jan 06, 2015 | 25.69 | 26.35 | 22.53 | 23.00 | 583,292 | -3.92(-14.56%) |
Jan 05, 2015 | 27.72 | 27.82 | 26.82 | 26.92 | 258,230 | -0.79(-2.85%) |