Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.07 | 24.07 | 23.98 | 24.01 | 12,022 | -0.08(-0.32%) |
Mar 30, 2015 | 24.06 | 24.09 | 24.05 | 24.08 | 23,587 | +0.08(+0.32%) |
Mar 27, 2015 | 24.04 | 24.04 | 23.93 | 24.01 | 19,920 | -0.04(-0.16%) |
Mar 26, 2015 | 24.13 | 24.13 | 24.02 | 24.05 | 28,279 | -0.09(-0.36%) |
Mar 25, 2015 | 24.30 | 24.30 | 24.13 | 24.13 | 10,079 | -0.15(-0.61%) |
Mar 24, 2015 | 24.48 | 24.48 | 24.23 | 24.28 | 8,140 | +0.00(+0.02%) |
Mar 23, 2015 | 24.21 | 24.30 | 24.21 | 24.28 | 15,800 | +0.07(+0.28%) |
Mar 20, 2015 | 23.97 | 24.21 | 23.97 | 24.21 | 17,573 | +0.24(+1.00%) |
Mar 19, 2015 | 24.03 | 24.03 | 23.92 | 23.97 | 5,925 | -0.06(-0.26%) |
Mar 18, 2015 | 23.81 | 24.08 | 23.72 | 24.03 | 9,224 | +0.26(+1.11%) |
Mar 17, 2015 | 23.59 | 23.77 | 23.59 | 23.77 | 19,928 | +0.00(+0.00%) |
Mar 16, 2015 | 23.79 | 23.79 | 23.70 | 23.77 | 9,703 | +0.15(+0.65%) |
Mar 13, 2015 | 23.69 | 23.69 | 23.59 | 23.61 | 6,557 | -0.16(-0.69%) |
Mar 12, 2015 | 23.87 | 23.87 | 23.74 | 23.78 | 3,252 | +0.12(+0.51%) |
Mar 11, 2015 | 23.61 | 23.66 | 23.59 | 23.65 | 29,009 | +0.02(+0.10%) |
Mar 10, 2015 | 23.82 | 23.82 | 23.62 | 23.63 | 17,977 | -0.22(-0.93%) |
Mar 09, 2015 | 23.88 | 23.88 | 23.79 | 23.85 | 12,742 | +0.03(+0.13%) |
Mar 06, 2015 | 24.02 | 24.02 | 23.81 | 23.82 | 18,804 | -0.24(-1.01%) |
Mar 05, 2015 | 24.09 | 24.10 | 24.06 | 24.06 | 17,759 | -0.04(-0.16%) |
Mar 04, 2015 | 24.15 | 24.15 | 24.02 | 24.10 | 27,544 | -0.05(-0.21%) |
Mar 03, 2015 | 24.23 | 24.23 | 24.15 | 24.15 | 12,760 | -0.09(-0.39%) |
Mar 02, 2015 | 24.41 | 24.41 | 24.21 | 24.25 | 61,147 | -0.03(-0.12%) |
Feb 27, 2015 | 24.27 | 24.31 | 24.26 | 24.28 | 12,647 | +0.01(+0.03%) |
Feb 26, 2015 | 24.31 | 24.31 | 24.26 | 24.27 | 22,971 | -0.03(-0.13%) |
Feb 25, 2015 | 24.30 | 24.33 | 24.27 | 24.30 | 21,852 | +0.01(+0.02%) |
Feb 24, 2015 | 24.16 | 24.30 | 24.16 | 24.30 | 66,832 | +0.11(+0.44%) |
Feb 23, 2015 | 24.21 | 24.21 | 24.13 | 24.19 | 31,418 | -0.04(-0.16%) |
Feb 20, 2015 | 24.23 | 24.24 | 24.13 | 24.23 | 35,974 | +0.09(+0.36%) |
Feb 19, 2015 | 24.18 | 24.18 | 24.11 | 24.14 | 43,146 | -0.03(-0.14%) |
Feb 18, 2015 | 24.20 | 24.20 | 24.09 | 24.17 | 42,222 | +0.03(+0.14%) |
Feb 17, 2015 | 24.22 | 24.22 | 24.10 | 24.14 | 50,982 | -0.04(-0.17%) |
Feb 13, 2015 | 24.26 | 24.18 | 24.18 | 24.18 | 26,699 | +0.08(+0.32%) |
Feb 12, 2015 | 24.03 | 24.10 | 23.99 | 24.10 | 39,209 | +0.21(+0.89%) |
Feb 11, 2015 | 23.90 | 23.91 | 23.83 | 23.89 | 34,025 | -0.05(-0.20%) |
Feb 10, 2015 | 23.91 | 23.95 | 23.89 | 23.94 | 26,705 | +0.03(+0.12%) |
Feb 09, 2015 | 24.03 | 24.03 | 23.91 | 23.91 | 28,204 | -0.05(-0.20%) |
Feb 06, 2015 | 24.12 | 24.12 | 23.92 | 23.96 | 10,231 | -0.18(-0.73%) |
Feb 05, 2015 | 24.09 | 24.14 | 24.07 | 24.14 | 35,118 | +0.10(+0.42%) |
Feb 04, 2015 | 24.14 | 24.14 | 24.03 | 24.04 | 26,618 | -0.11(-0.44%) |
Feb 03, 2015 | 24.05 | 24.14 | 24.03 | 24.14 | 51,847 | +0.17(+0.72%) |
Feb 02, 2015 | 23.87 | 23.97 | 23.80 | 23.97 | 36,807 | +0.13(+0.53%) |
Jan 30, 2015 | 23.86 | 23.92 | 23.82 | 23.84 | 54,043 | -0.11(-0.45%) |
Jan 29, 2015 | 24.04 | 24.04 | 23.84 | 23.95 | 18,042 | +0.04(+0.16%) |
Jan 28, 2015 | 24.03 | 24.03 | 23.88 | 23.91 | 21,674 | -0.10(-0.44%) |
Jan 27, 2015 | 24.06 | 24.06 | 23.98 | 24.02 | 28,507 | -0.01(-0.04%) |
Jan 26, 2015 | 24.05 | 24.05 | 23.97 | 24.03 | 36,067 | +0.04(+0.16%) |
Jan 23, 2015 | 24.11 | 24.11 | 23.91 | 23.99 | 48,587 | -0.02(-0.10%) |
Jan 22, 2015 | 23.97 | 24.02 | 23.92 | 24.01 | 49,659 | +0.14(+0.60%) |
Jan 21, 2015 | 24.04 | 24.04 | 23.84 | 23.87 | 22,065 | +0.06(+0.27%) |
Jan 20, 2015 | 23.90 | 23.90 | 23.77 | 23.80 | 14,923 | +0.02(+0.08%) |
Jan 16, 2015 | 23.54 | 23.79 | 23.54 | 23.79 | 7,762 | +0.06(+0.24%) |
Jan 15, 2015 | 23.79 | 23.79 | 23.72 | 23.73 | 43,693 | -0.03(-0.12%) |
Jan 14, 2015 | 23.75 | 23.76 | 23.65 | 23.76 | 20,715 | +0.04(+0.16%) |
Jan 13, 2015 | 23.82 | 23.83 | 23.63 | 23.72 | 9,417 | -0.02(-0.08%) |
Jan 12, 2015 | 23.85 | 23.85 | 23.71 | 23.74 | 17,533 | -0.07(-0.28%) |
Jan 09, 2015 | 24.05 | 24.05 | 23.71 | 23.80 | 10,324 | -0.03(-0.12%) |
Jan 08, 2015 | 23.87 | 23.87 | 23.77 | 23.83 | 17,427 | +0.14(+0.61%) |
Jan 07, 2015 | 23.53 | 23.70 | 23.53 | 23.69 | 21,623 | +0.17(+0.74%) |
Jan 06, 2015 | 24.14 | 24.14 | 23.50 | 23.52 | 10,855 | -0.09(-0.37%) |
Jan 05, 2015 | 23.90 | 23.90 | 23.57 | 23.60 | 82,213 | -0.14(-0.58%) |