Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.82 | 25.94 | 25.43 | 25.61 | 26,551 | -0.08(-0.30%) |
Mar 30, 2015 | 25.14 | 25.70 | 25.14 | 25.69 | 30,631 | +0.74(+2.96%) |
Mar 27, 2015 | 24.70 | 25.29 | 24.43 | 24.95 | 29,559 | +0.17(+0.69%) |
Mar 26, 2015 | 24.48 | 24.92 | 24.38 | 24.78 | 20,601 | +0.31(+1.28%) |
Mar 25, 2015 | 25.35 | 25.38 | 24.47 | 24.47 | 61,818 | -0.85(-3.36%) |
Mar 24, 2015 | 24.81 | 25.39 | 24.48 | 25.32 | 53,301 | +0.56(+2.26%) |
Mar 23, 2015 | 25.02 | 25.49 | 24.65 | 24.75 | 86,950 | -0.25(-1.02%) |
Mar 20, 2015 | 25.01 | 25.35 | 24.81 | 25.01 | 39,123 | +0.12(+0.48%) |
Mar 19, 2015 | 24.72 | 24.72 | 24.64 | 24.89 | 12,554 | +0.27(+1.10%) |
Mar 18, 2015 | 24.81 | 24.87 | 24.43 | 24.62 | 44,173 | -0.22(-0.89%) |
Mar 17, 2015 | 24.36 | 24.90 | 24.25 | 24.84 | 17,752 | +0.53(+2.17%) |
Mar 16, 2015 | 24.53 | 24.57 | 24.22 | 24.31 | 15,646 | -0.02(-0.07%) |
Mar 13, 2015 | 24.53 | 24.59 | 24.00 | 24.33 | 9,661 | -0.14(-0.59%) |
Mar 12, 2015 | 23.40 | 24.62 | 23.13 | 24.47 | 25,607 | +1.25(+5.38%) |
Mar 11, 2015 | 23.91 | 23.91 | 22.82 | 23.23 | 33,236 | -0.50(-2.11%) |
Mar 10, 2015 | 24.55 | 24.55 | 23.67 | 23.73 | 18,721 | -0.82(-3.36%) |
Mar 09, 2015 | 23.52 | 24.61 | 23.23 | 24.55 | 31,409 | +0.96(+4.07%) |
Mar 06, 2015 | 24.21 | 24.53 | 23.41 | 23.59 | 65,760 | -0.61(-2.53%) |
Mar 05, 2015 | 24.47 | 24.76 | 23.73 | 24.20 | 17,871 | -0.27(-1.11%) |
Mar 04, 2015 | 25.20 | 25.27 | 24.44 | 24.47 | 18,013 | -0.73(-2.90%) |
Mar 03, 2015 | 24.67 | 25.49 | 24.59 | 25.21 | 48,193 | +0.46(+1.85%) |
Mar 02, 2015 | 24.61 | 25.06 | 24.61 | 24.75 | 10,153 | +0.20(+0.80%) |
Feb 27, 2015 | 24.47 | 24.68 | 24.29 | 24.55 | 31,976 | +0.13(+0.52%) |
Feb 26, 2015 | 23.96 | 24.46 | 23.96 | 24.42 | 11,898 | +0.37(+1.52%) |
Feb 25, 2015 | 23.99 | 24.31 | 23.82 | 24.06 | 9,189 | +0.13(+0.53%) |
Feb 24, 2015 | 24.08 | 24.85 | 23.37 | 23.93 | 44,911 | -0.24(-0.98%) |
Feb 23, 2015 | 24.50 | 24.80 | 24.07 | 24.17 | 19,658 | -0.37(-1.51%) |
Feb 20, 2015 | 24.90 | 24.90 | 24.37 | 24.54 | 12,797 | -0.34(-1.36%) |
Feb 19, 2015 | 24.66 | 24.97 | 24.66 | 24.88 | 15,484 | +0.25(+1.03%) |
Feb 18, 2015 | 24.52 | 24.67 | 24.26 | 24.62 | 7,017 | +0.03(+0.14%) |
Feb 17, 2015 | 24.78 | 25.43 | 24.53 | 24.59 | 36,692 | -0.12(-0.48%) |
Feb 13, 2015 | 24.75 | 24.71 | 24.71 | 24.71 | 7,936 | +0.08(+0.34%) |
Feb 12, 2015 | 24.56 | 24.77 | 24.54 | 24.62 | 8,303 | +0.04(+0.17%) |
Feb 11, 2015 | 24.58 | 24.72 | 24.53 | 24.58 | 8,529 | -0.22(-0.89%) |
Feb 10, 2015 | 25.20 | 25.21 | 24.68 | 24.80 | 8,782 | -0.34(-1.34%) |
Feb 09, 2015 | 25.77 | 26.03 | 25.11 | 25.14 | 18,283 | -0.61(-2.36%) |
Feb 06, 2015 | 25.38 | 25.97 | 25.38 | 25.75 | 23,355 | +0.45(+1.77%) |
Feb 05, 2015 | 25.00 | 25.39 | 24.92 | 25.30 | 12,427 | +0.46(+1.84%) |
Feb 04, 2015 | 24.36 | 24.94 | 24.21 | 24.84 | 26,774 | +0.51(+2.12%) |
Feb 03, 2015 | 23.40 | 24.38 | 23.30 | 24.33 | 23,668 | +0.89(+3.82%) |
Feb 02, 2015 | 23.13 | 23.48 | 22.93 | 23.43 | 24,401 | +0.47(+2.06%) |
Jan 30, 2015 | 23.49 | 23.49 | 22.91 | 22.96 | 41,754 | -0.79(-3.34%) |
Jan 29, 2015 | 23.26 | 23.76 | 23.15 | 23.75 | 18,086 | +0.54(+2.33%) |
Jan 28, 2015 | 23.03 | 23.31 | 22.63 | 23.21 | 24,255 | +0.20(+0.88%) |
Jan 27, 2015 | 22.26 | 23.12 | 22.26 | 23.01 | 33,069 | +0.33(+1.45%) |
Jan 26, 2015 | 23.25 | 23.25 | 22.51 | 22.68 | 13,850 | -0.54(-2.33%) |
Jan 23, 2015 | 23.63 | 23.63 | 22.99 | 23.22 | 12,051 | -0.47(-2.00%) |
Jan 22, 2015 | 23.02 | 23.70 | 22.56 | 23.70 | 16,348 | +0.95(+4.19%) |
Jan 21, 2015 | 23.32 | 23.32 | 22.61 | 22.74 | 12,652 | -0.53(-2.29%) |
Jan 20, 2015 | 23.44 | 23.44 | 22.99 | 23.27 | 25,526 | -0.03(-0.15%) |
Jan 16, 2015 | 22.97 | 23.50 | 22.96 | 23.31 | 25,015 | +0.22(+0.95%) |
Jan 15, 2015 | 23.37 | 23.37 | 22.66 | 23.09 | 20,087 | -0.11(-0.47%) |
Jan 14, 2015 | 23.84 | 23.84 | 23.06 | 23.20 | 15,209 | -0.91(-3.78%) |
Jan 13, 2015 | 23.67 | 24.38 | 23.67 | 24.11 | 20,124 | +0.47(+2.00%) |
Jan 12, 2015 | 24.02 | 24.02 | 23.38 | 23.64 | 14,844 | -0.39(-1.62%) |
Jan 09, 2015 | 23.85 | 24.23 | 23.33 | 24.02 | 15,825 | +0.21(+0.89%) |
Jan 08, 2015 | 23.87 | 24.27 | 23.54 | 23.81 | 25,073 | -0.03(-0.11%) |
Jan 07, 2015 | 24.08 | 24.08 | 23.43 | 23.84 | 19,248 | -0.08(-0.32%) |
Jan 06, 2015 | 23.86 | 24.29 | 23.84 | 23.91 | 27,997 | -0.05(-0.21%) |
Jan 05, 2015 | 24.13 | 24.32 | 23.71 | 23.97 | 20,303 | -0.30(-1.22%) |