Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.21 | 24.48 | 24.03 | 24.08 | 357,633 | -0.36(-1.46%) |
Mar 30, 2015 | 24.38 | 24.61 | 23.73 | 24.44 | 400,047 | +0.14(+0.57%) |
Mar 27, 2015 | 23.39 | 24.44 | 22.90 | 24.30 | 995,702 | +0.05(+0.21%) |
Mar 26, 2015 | 24.40 | 24.44 | 23.89 | 24.25 | 570,203 | -0.37(-1.50%) |
Mar 25, 2015 | 26.03 | 26.03 | 24.46 | 24.62 | 477,165 | -1.44(-5.52%) |
Mar 24, 2015 | 26.33 | 26.49 | 25.91 | 26.05 | 268,961 | -0.34(-1.30%) |
Mar 23, 2015 | 26.53 | 26.74 | 26.26 | 26.40 | 301,512 | -0.20(-0.75%) |
Mar 20, 2015 | 26.76 | 27.14 | 26.40 | 26.59 | 770,734 | +0.01(+0.03%) |
Mar 19, 2015 | 25.89 | 26.66 | 25.67 | 26.59 | 350,271 | +0.65(+2.50%) |
Mar 18, 2015 | 25.83 | 26.07 | 25.45 | 25.94 | 303,865 | -0.04(-0.14%) |
Mar 17, 2015 | 25.82 | 26.00 | 25.58 | 25.98 | 276,276 | +0.03(+0.12%) |
Mar 16, 2015 | 25.86 | 26.39 | 25.79 | 25.94 | 343,054 | +0.26(+1.03%) |
Mar 13, 2015 | 25.62 | 25.84 | 25.08 | 25.68 | 378,455 | -0.03(-0.13%) |
Mar 12, 2015 | 25.58 | 25.91 | 25.07 | 25.71 | 693,297 | +0.37(+1.48%) |
Mar 11, 2015 | 25.85 | 26.11 | 25.31 | 25.34 | 660,443 | -0.44(-1.70%) |
Mar 10, 2015 | 25.75 | 26.16 | 25.64 | 25.78 | 393,128 | -0.22(-0.85%) |
Mar 09, 2015 | 26.04 | 26.14 | 25.67 | 26.00 | 277,214 | +0.08(+0.32%) |
Mar 06, 2015 | 25.75 | 26.02 | 25.53 | 25.91 | 244,263 | -0.05(-0.20%) |
Mar 05, 2015 | 26.06 | 26.28 | 25.47 | 25.97 | 368,480 | -0.09(-0.34%) |
Mar 04, 2015 | 25.55 | 26.12 | 25.24 | 26.05 | 349,864 | +0.34(+1.31%) |
Mar 03, 2015 | 25.85 | 26.00 | 25.58 | 25.72 | 401,327 | -0.23(-0.89%) |
Mar 02, 2015 | 25.40 | 26.06 | 25.37 | 25.95 | 453,727 | +0.58(+2.30%) |
Feb 27, 2015 | 25.35 | 25.78 | 25.34 | 25.36 | 455,682 | -0.02(-0.07%) |
Feb 26, 2015 | 25.56 | 25.92 | 25.20 | 25.38 | 510,065 | -0.25(-0.97%) |
Feb 25, 2015 | 26.14 | 26.29 | 25.48 | 25.63 | 267,676 | -0.61(-2.33%) |
Feb 24, 2015 | 25.42 | 26.37 | 25.27 | 26.24 | 497,733 | +0.75(+2.95%) |
Feb 23, 2015 | 25.10 | 25.52 | 24.76 | 25.49 | 464,764 | +0.27(+1.08%) |
Feb 20, 2015 | 25.15 | 25.38 | 24.73 | 25.22 | 336,308 | +0.11(+0.44%) |
Feb 19, 2015 | 25.04 | 25.19 | 24.82 | 25.11 | 312,275 | -0.05(-0.18%) |
Feb 18, 2015 | 25.45 | 25.64 | 24.98 | 25.15 | 284,417 | -0.40(-1.57%) |
Feb 17, 2015 | 25.35 | 25.77 | 25.09 | 25.56 | 309,664 | +0.30(+1.21%) |
Feb 13, 2015 | 25.38 | 25.25 | 25.25 | 25.25 | 415,061 | -0.14(-0.55%) |
Feb 12, 2015 | 25.17 | 25.59 | 25.05 | 25.39 | 377,341 | +0.35(+1.38%) |
Feb 11, 2015 | 23.93 | 25.22 | 23.93 | 25.04 | 726,873 | +1.02(+4.24%) |
Feb 10, 2015 | 23.91 | 24.19 | 23.58 | 24.02 | 603,852 | +0.21(+0.87%) |
Feb 09, 2015 | 24.22 | 24.73 | 23.77 | 23.82 | 801,898 | -0.43(-1.79%) |
Feb 06, 2015 | 23.92 | 24.86 | 23.73 | 24.25 | 926,642 | +0.24(+1.02%) |
Feb 05, 2015 | 25.45 | 25.45 | 23.25 | 24.01 | 1,781,305 | -1.16(-4.60%) |
Feb 04, 2015 | 24.76 | 25.49 | 24.45 | 25.16 | 726,078 | +0.21(+0.83%) |
Feb 03, 2015 | 24.58 | 25.24 | 24.30 | 24.96 | 517,012 | +0.43(+1.75%) |
Feb 02, 2015 | 23.83 | 24.59 | 23.54 | 24.53 | 534,371 | +0.73(+3.06%) |
Jan 30, 2015 | 24.59 | 24.59 | 23.77 | 23.80 | 413,468 | -0.99(-3.98%) |
Jan 29, 2015 | 24.47 | 24.82 | 23.95 | 24.79 | 259,056 | +0.34(+1.38%) |
Jan 28, 2015 | 25.21 | 25.31 | 24.38 | 24.45 | 330,493 | -0.57(-2.27%) |
Jan 27, 2015 | 24.68 | 25.08 | 24.47 | 25.02 | 437,262 | -0.08(-0.31%) |
Jan 26, 2015 | 24.88 | 25.32 | 24.36 | 25.09 | 294,496 | +0.22(+0.89%) |
Jan 23, 2015 | 24.58 | 25.04 | 24.34 | 24.87 | 295,751 | +0.20(+0.80%) |
Jan 22, 2015 | 24.61 | 24.75 | 23.58 | 24.67 | 365,616 | +0.23(+0.92%) |
Jan 21, 2015 | 23.74 | 24.57 | 23.57 | 24.45 | 467,794 | +0.58(+2.42%) |
Jan 20, 2015 | 23.72 | 24.08 | 23.24 | 23.87 | 296,876 | +0.18(+0.76%) |
Jan 16, 2015 | 23.03 | 23.75 | 23.03 | 23.69 | 479,468 | +0.62(+2.70%) |
Jan 15, 2015 | 23.37 | 23.57 | 22.93 | 23.07 | 430,905 | -0.26(-1.13%) |
Jan 14, 2015 | 23.09 | 23.52 | 23.06 | 23.33 | 517,968 | -0.11(-0.47%) |
Jan 13, 2015 | 23.41 | 23.95 | 22.92 | 23.44 | 556,505 | +0.28(+1.22%) |
Jan 12, 2015 | 23.35 | 23.42 | 22.75 | 23.16 | 366,487 | -0.25(-1.08%) |
Jan 09, 2015 | 23.67 | 23.81 | 23.18 | 23.41 | 355,906 | -0.26(-1.11%) |
Jan 08, 2015 | 23.52 | 23.96 | 23.29 | 23.68 | 526,523 | +0.37(+1.60%) |
Jan 07, 2015 | 23.43 | 23.51 | 23.08 | 23.30 | 510,122 | +0.00(+0.02%) |
Jan 06, 2015 | 23.31 | 23.49 | 23.00 | 23.30 | 493,875 | -0.02(-0.10%) |
Jan 05, 2015 | 23.67 | 24.13 | 23.27 | 23.32 | 386,403 | -0.53(-2.21%) |