Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.15 | 25.25 | 25.15 | 25.17 | 7,280 | -0.43(-1.68%) |
Mar 30, 2015 | 25.63 | 25.64 | 25.60 | 25.60 | 7,504 | -0.25(-0.99%) |
Mar 27, 2015 | 25.77 | 25.89 | 25.76 | 25.86 | 4,719 | -0.20(-0.75%) |
Mar 26, 2015 | 26.16 | 26.30 | 25.51 | 26.05 | 22,153 | -0.50(-1.88%) |
Mar 25, 2015 | 26.58 | 26.62 | 26.50 | 26.55 | 39,928 | +0.50(+1.92%) |
Mar 24, 2015 | 26.10 | 26.11 | 25.92 | 26.05 | 13,617 | +0.30(+1.17%) |
Mar 23, 2015 | 25.73 | 25.75 | 25.62 | 25.75 | 321,401 | +0.26(+1.02%) |
Mar 20, 2015 | 25.26 | 25.52 | 25.23 | 25.49 | 58,406 | +1.53(+6.39%) |
Mar 19, 2015 | 23.96 | 23.99 | 23.90 | 23.96 | 4,433 | +0.10(+0.40%) |
Mar 18, 2015 | 23.85 | 23.93 | 23.74 | 23.86 | 3,951 | -0.13(-0.53%) |
Mar 17, 2015 | 23.99 | 24.10 | 23.99 | 23.99 | 8,367 | +0.27(+1.14%) |
Mar 16, 2015 | 23.82 | 23.82 | 23.71 | 23.72 | 5,073 | +0.03(+0.13%) |
Mar 13, 2015 | 23.57 | 23.69 | 23.54 | 23.69 | 9,436 | +0.01(+0.04%) |
Mar 12, 2015 | 23.67 | 23.70 | 23.63 | 23.68 | 6,539 | +0.12(+0.51%) |
Mar 11, 2015 | 23.58 | 23.66 | 23.52 | 23.56 | 3,175 | +0.10(+0.43%) |
Mar 10, 2015 | 23.51 | 23.51 | 23.43 | 23.46 | 4,954 | -0.29(-1.22%) |
Mar 09, 2015 | 23.65 | 23.81 | 23.65 | 23.75 | 14,486 | -0.38(-1.57%) |
Mar 06, 2015 | 24.20 | 24.20 | 24.07 | 24.13 | 7,294 | -0.17(-0.70%) |
Mar 05, 2015 | 24.26 | 24.36 | 24.24 | 24.30 | 5,703 | -0.03(-0.12%) |
Mar 04, 2015 | 24.34 | 24.25 | 24.33 | 2,095 | -0.02(-0.09%) | |
Mar 03, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 1,366 | -0.60(-2.41%) |
Mar 02, 2015 | 24.92 | 24.98 | 24.92 | 24.95 | 8,496 | +0.10(+0.41%) |
Feb 27, 2015 | 24.85 | 24.85 | 24.85 | 24.85 | 664 | -0.06(-0.24%) |
Feb 26, 2015 | 24.88 | 24.91 | 24.79 | 24.91 | 1,691 | +0.04(+0.16%) |
Feb 25, 2015 | 24.90 | 24.90 | 24.84 | 24.87 | 944 | -0.41(-1.62%) |
Feb 24, 2015 | 25.08 | 25.28 | 25.08 | 25.28 | 1,822 | +0.58(+2.35%) |
Feb 23, 2015 | 24.76 | 24.76 | 24.68 | 24.70 | 5,671 | -0.12(-0.48%) |
Feb 20, 2015 | 24.76 | 24.85 | 24.76 | 24.82 | 3,455 | +0.34(+1.37%) |
Feb 19, 2015 | 24.47 | 24.54 | 24.46 | 24.48 | 3,496 | +0.12(+0.51%) |
Feb 18, 2015 | 24.38 | 24.45 | 24.36 | 24.36 | 4,079 | +0.42(+1.75%) |
Feb 17, 2015 | 23.95 | 23.95 | 23.89 | 23.94 | 1,866 | -0.12(-0.50%) |
Feb 13, 2015 | 24.06 | 24.06 | 24.06 | 0 | -0.38(-1.55%) | |
Feb 12, 2015 | 24.35 | 24.44 | 24.27 | 24.44 | 2,386 | -0.06(-0.24%) |
Feb 11, 2015 | 24.35 | 24.50 | 24.34 | 24.50 | 4,188 | +0.10(+0.41%) |
Feb 10, 2015 | 24.37 | 24.42 | 24.31 | 24.40 | 20,983 | +0.36(+1.50%) |
Feb 09, 2015 | 24.14 | 24.14 | 24.03 | 24.04 | 3,320 | -0.17(-0.70%) |
Feb 06, 2015 | 24.20 | 24.35 | 24.20 | 24.21 | 2,854 | -0.30(-1.21%) |
Feb 05, 2015 | 24.50 | 24.55 | 24.50 | 24.51 | 2,037 | +0.23(+0.93%) |
Feb 04, 2015 | 24.28 | 24.35 | 24.25 | 24.28 | 6,221 | +0.16(+0.66%) |
Feb 03, 2015 | 23.87 | 24.12 | 23.87 | 24.12 | 5,652 | +0.13(+0.54%) |
Feb 02, 2015 | 24.01 | 24.01 | 23.78 | 23.99 | 4,691 | +0.03(+0.13%) |
Jan 30, 2015 | 24.09 | 24.10 | 23.89 | 23.96 | 8,329 | +0.21(+0.88%) |
Jan 29, 2015 | 23.72 | 24.10 | 23.50 | 23.75 | 14,372 | -0.05(-0.21%) |
Jan 28, 2015 | 24.12 | 24.12 | 23.80 | 23.80 | 2,634 | -0.15(-0.63%) |
Jan 27, 2015 | 23.90 | 23.99 | 23.90 | 23.95 | 5,981 | -0.34(-1.39%) |
Jan 26, 2015 | 24.33 | 24.35 | 24.29 | 24.29 | 3,839 | +0.05(+0.21%) |
Jan 23, 2015 | 24.27 | 24.29 | 24.12 | 24.24 | 10,957 | -0.02(-0.08%) |
Jan 22, 2015 | 23.98 | 24.30 | 23.98 | 24.26 | 5,082 | +0.36(+1.51%) |
Jan 21, 2015 | 23.87 | 23.90 | 23.80 | 23.90 | 546,225 | -0.45(-1.83%) |
Jan 20, 2015 | 24.39 | 24.42 | 24.25 | 24.34 | 7,939 | -0.12(-0.51%) |
Jan 16, 2015 | 24.47 | 24.47 | 24.47 | 0 | +0.05(+0.20%) | |
Jan 15, 2015 | 24.53 | 24.53 | 24.32 | 24.42 | 6,185 | +0.20(+0.83%) |
Jan 14, 2015 | 24.16 | 24.22 | 24.06 | 24.22 | 4,244 | +0.22(+0.92%) |
Jan 13, 2015 | 24.00 | 0 | -0.34(-1.40%) | |||
Jan 12, 2015 | 24.63 | 24.63 | 24.22 | 24.34 | 10,164 | -0.15(-0.61%) |
Jan 09, 2015 | 24.74 | 24.74 | 24.45 | 24.49 | 9,880 | -0.58(-2.31%) |
Jan 08, 2015 | 25.09 | 25.12 | 25.06 | 25.07 | 31,717 | +0.01(+0.04%) |
Jan 07, 2015 | 25.09 | 25.10 | 24.94 | 25.06 | 2,720 | -0.05(-0.20%) |
Jan 06, 2015 | 25.23 | 25.30 | 24.90 | 25.11 | 3,107 | -0.49(-1.91%) |
Jan 05, 2015 | 25.67 | 25.67 | 25.50 | 25.60 | 11,109 | +0.22(+0.87%) |