Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.63 | 24.64 | 24.50 | 24.64 | 6,601 | -0.68(-2.69%) |
Mar 30, 2015 | 25.20 | 25.32 | 25.20 | 25.32 | 3,605 | +0.51(+2.07%) |
Mar 27, 2015 | 24.68 | 24.80 | 24.68 | 24.80 | 885 | +0.09(+0.38%) |
Mar 26, 2015 | 24.66 | 24.76 | 24.58 | 24.71 | 6,434 | -0.42(-1.67%) |
Mar 25, 2015 | 25.23 | 25.23 | 25.08 | 25.13 | 6,364 | -0.12(-0.46%) |
Mar 24, 2015 | 25.27 | 25.32 | 25.25 | 25.25 | 750 | -0.11(-0.43%) |
Mar 23, 2015 | 25.33 | 25.36 | 25.27 | 25.35 | 83,769 | -0.13(-0.51%) |
Mar 20, 2015 | 25.45 | 25.48 | 25.45 | 25.48 | 8,596 | +0.29(+1.15%) |
Mar 19, 2015 | 25.20 | 25.20 | 25.20 | 25.20 | 1,805 | -0.43(-1.69%) |
Mar 18, 2015 | 25.65 | 25.70 | 25.63 | 25.63 | 5,467 | +0.24(+0.93%) |
Mar 17, 2015 | 25.34 | 25.41 | 25.23 | 25.39 | 31,564 | -0.12(-0.48%) |
Mar 16, 2015 | 25.44 | 25.56 | 25.44 | 25.51 | 7,969 | +0.29(+1.14%) |
Mar 13, 2015 | 25.10 | 25.22 | 25.10 | 25.22 | 3,762 | +0.77(+3.17%) |
Mar 11, 2015 | 24.37 | 24.45 | 24.45 | 24.45 | 3,859 | +0.24(+1.00%) |
Mar 10, 2015 | 24.23 | 24.23 | 24.15 | 24.21 | 3,554 | -0.53(-2.15%) |
Mar 09, 2015 | 24.59 | 24.74 | 24.59 | 24.74 | 6,052 | +0.13(+0.53%) |
Mar 06, 2015 | 24.82 | 24.82 | 24.61 | 24.61 | 6,613 | +0.11(+0.46%) |
Mar 05, 2015 | 24.52 | 24.53 | 24.47 | 24.50 | 7,750 | +0.44(+1.82%) |
Mar 04, 2015 | 24.05 | 24.09 | 24.02 | 24.06 | 48,783 | -0.32(-1.30%) |
Mar 03, 2015 | 24.37 | 24.37 | 24.37 | 24.37 | 449 | -0.27(-1.10%) |
Mar 02, 2015 | 24.64 | 24.65 | 24.64 | 24.65 | 4,073 | -0.10(-0.41%) |
Feb 27, 2015 | 24.76 | 24.76 | 24.75 | 24.75 | 630 | -0.07(-0.30%) |
Feb 26, 2015 | 24.72 | 24.82 | 24.69 | 24.82 | 27,502 | +0.49(+2.03%) |
Feb 24, 2015 | 24.27 | 24.33 | 24.33 | 24.33 | 5,896 | -0.34(-1.36%) |
Feb 20, 2015 | 24.54 | 24.66 | 24.47 | 24.66 | 128 | +0.02(+0.08%) |
Feb 19, 2015 | 24.54 | 24.66 | 24.54 | 24.65 | 36,510 | +0.48(+1.97%) |
Feb 18, 2015 | 24.22 | 24.22 | 24.17 | 24.17 | 584 | +0.38(+1.61%) |
Feb 17, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 1,098 | +0.48(+2.08%) |
Feb 13, 2015 | 23.26 | 23.30 | 23.30 | 23.30 | 2,572 | +0.53(+2.34%) |
Feb 12, 2015 | 22.79 | 22.83 | 22.77 | 22.77 | 1,880 | -0.14(-0.61%) |
Feb 11, 2015 | 22.82 | 22.91 | 22.78 | 22.91 | 15,008 | +0.31(+1.36%) |
Feb 10, 2015 | 22.61 | 22.61 | 22.60 | 22.60 | 4,538 | +0.39(+1.76%) |
Feb 09, 2015 | 22.34 | 22.34 | 22.21 | 22.21 | 2,144 | -0.16(-0.71%) |
Feb 06, 2015 | 22.37 | 22.37 | 22.37 | 22.37 | 107 | +0.15(+0.67%) |
Feb 05, 2015 | 22.18 | 22.22 | 22.18 | 22.22 | 1,608 | +0.42(+1.93%) |
Feb 04, 2015 | 21.91 | 21.91 | 21.80 | 21.80 | 2,358 | +0.33(+1.52%) |
Feb 03, 2015 | 21.45 | 21.47 | 21.44 | 21.47 | 1,286 | +0.18(+0.83%) |
Feb 02, 2015 | 21.30 | 21.30 | 21.30 | 21.30 | 107 | -0.18(-0.83%) |
Jan 30, 2015 | 21.47 | 21.47 | 21.47 | 21.47 | 132 | -0.44(-2.00%) |
Jan 29, 2015 | 21.67 | 21.91 | 21.64 | 21.91 | 3,216 | +0.16(+0.73%) |
Jan 28, 2015 | 21.82 | 21.82 | 21.75 | 21.75 | 1,072 | -0.02(-0.09%) |
Jan 27, 2015 | 21.62 | 21.77 | 21.62 | 21.77 | 1,608 | +0.50(+2.37%) |
Jan 23, 2015 | 21.18 | 21.29 | 21.18 | 21.27 | 21 | +0.14(+0.66%) |
Jan 22, 2015 | 20.80 | 21.13 | 20.80 | 21.13 | 1,489 | +0.05(+0.22%) |
Jan 21, 2015 | 20.97 | 21.08 | 20.97 | 21.08 | 428 | -0.28(-1.31%) |
Jan 20, 2015 | 21.36 | 21.36 | 21.36 | 21.36 | 555 | +0.19(+0.88%) |
Jan 16, 2015 | 20.94 | 21.18 | 20.91 | 21.18 | 2,358 | +0.19(+0.89%) |
Jan 15, 2015 | 20.99 | 20.99 | 20.99 | 20.99 | 107 | +0.10(+0.49%) |
Jan 14, 2015 | 20.71 | 20.89 | 20.70 | 20.89 | 6,232 | -0.16(-0.76%) |
Jan 13, 2015 | 21.28 | 21.28 | 21.04 | 21.04 | 1,179 | -0.20(-0.92%) |
Jan 12, 2015 | 21.19 | 21.24 | 21.19 | 21.24 | 1,715 | -0.14(-0.65%) |
Jan 09, 2015 | 21.72 | 21.72 | 21.37 | 21.38 | 483 | -0.31(-1.42%) |
Jan 08, 2015 | 21.70 | 21.70 | 21.69 | 21.69 | 1,211 | +0.07(+0.30%) |
Jan 07, 2015 | 21.72 | 21.80 | 21.59 | 21.62 | 20,374 | +0.35(+1.62%) |
Jan 06, 2015 | 21.56 | 21.58 | 21.13 | 21.28 | 2,790 | -0.69(-3.14%) |
Jan 05, 2015 | 22.14 | 22.14 | 21.90 | 21.97 | 4,290 | -0.46(-2.04%) |