Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.53 | 25.53 | 25.33 | 25.46 | 200,195 | -0.12(-0.48%) |
Mar 30, 2015 | 25.53 | 25.87 | 25.50 | 25.58 | 245,970 | +0.20(+0.79%) |
Mar 27, 2015 | 25.33 | 25.54 | 25.02 | 25.38 | 217,570 | +0.06(+0.24%) |
Mar 26, 2015 | 25.32 | 25.40 | 25.14 | 25.32 | 174,827 | -0.02(-0.07%) |
Mar 25, 2015 | 25.40 | 25.84 | 24.97 | 25.33 | 348,855 | -0.58(-2.23%) |
Mar 24, 2015 | 26.13 | 26.17 | 25.85 | 25.91 | 206,886 | -0.32(-1.24%) |
Mar 23, 2015 | 26.04 | 26.38 | 26.00 | 26.24 | 189,840 | +0.25(+0.98%) |
Mar 20, 2015 | 25.91 | 26.12 | 25.82 | 25.98 | 429,144 | +0.17(+0.64%) |
Mar 19, 2015 | 26.03 | 26.03 | 25.68 | 25.82 | 163,538 | -0.24(-0.91%) |
Mar 18, 2015 | 25.62 | 26.06 | 25.58 | 26.05 | 205,549 | +0.34(+1.33%) |
Mar 17, 2015 | 25.60 | 25.79 | 25.36 | 25.71 | 231,509 | +0.11(+0.44%) |
Mar 16, 2015 | 25.32 | 25.83 | 25.18 | 25.60 | 243,699 | +0.43(+1.71%) |
Mar 13, 2015 | 25.41 | 25.46 | 25.03 | 25.17 | 342,474 | -0.19(-0.76%) |
Mar 12, 2015 | 24.74 | 25.37 | 24.49 | 25.36 | 296,220 | +0.88(+3.58%) |
Mar 11, 2015 | 24.14 | 24.54 | 23.99 | 24.48 | 486,727 | +0.46(+1.90%) |
Mar 10, 2015 | 23.65 | 24.19 | 23.28 | 24.03 | 555,650 | +0.60(+2.58%) |
Mar 09, 2015 | 23.20 | 23.46 | 22.83 | 23.42 | 236,197 | +0.30(+1.29%) |
Mar 06, 2015 | 23.38 | 23.71 | 23.01 | 23.13 | 324,567 | -0.46(-1.93%) |
Mar 05, 2015 | 23.58 | 23.61 | 23.35 | 23.58 | 137,770 | +0.04(+0.19%) |
Mar 04, 2015 | 23.91 | 23.97 | 23.47 | 23.54 | 205,267 | -0.43(-1.79%) |
Mar 03, 2015 | 23.98 | 24.03 | 23.77 | 23.97 | 180,074 | -0.09(-0.36%) |
Mar 02, 2015 | 23.85 | 24.18 | 23.83 | 24.05 | 302,585 | +0.19(+0.81%) |
Feb 27, 2015 | 24.17 | 24.17 | 23.85 | 23.86 | 169,899 | -0.35(-1.45%) |
Feb 26, 2015 | 24.18 | 24.22 | 23.93 | 24.21 | 126,416 | +0.08(+0.33%) |
Feb 25, 2015 | 24.43 | 24.43 | 23.97 | 24.13 | 185,385 | -0.30(-1.22%) |
Feb 24, 2015 | 24.36 | 24.67 | 24.34 | 24.43 | 230,443 | +0.07(+0.29%) |
Feb 23, 2015 | 24.29 | 24.38 | 24.07 | 24.36 | 190,143 | +0.07(+0.29%) |
Feb 20, 2015 | 24.44 | 24.44 | 24.02 | 24.29 | 180,885 | -0.12(-0.50%) |
Feb 19, 2015 | 23.99 | 24.48 | 23.87 | 24.41 | 279,336 | +0.47(+1.98%) |
Feb 18, 2015 | 23.81 | 23.96 | 23.69 | 23.94 | 161,452 | +0.05(+0.22%) |
Feb 17, 2015 | 23.92 | 24.27 | 23.82 | 23.89 | 190,272 | -0.09(-0.37%) |
Feb 13, 2015 | 24.13 | 23.98 | 23.98 | 23.98 | 148,233 | -0.22(-0.91%) |
Feb 12, 2015 | 24.22 | 24.48 | 23.99 | 24.20 | 196,058 | +0.01(+0.04%) |
Feb 11, 2015 | 23.99 | 24.37 | 23.99 | 24.19 | 173,842 | +0.18(+0.73%) |
Feb 10, 2015 | 23.99 | 24.19 | 23.79 | 24.01 | 224,200 | +0.03(+0.11%) |
Feb 09, 2015 | 24.19 | 24.24 | 23.94 | 23.98 | 211,287 | -0.22(-0.90%) |
Feb 06, 2015 | 24.26 | 24.48 | 23.90 | 24.20 | 250,922 | +0.08(+0.33%) |
Feb 05, 2015 | 23.59 | 24.26 | 23.44 | 24.12 | 425,860 | +0.74(+3.17%) |
Feb 04, 2015 | 23.10 | 23.64 | 23.10 | 23.38 | 268,650 | +0.15(+0.64%) |
Feb 03, 2015 | 22.71 | 23.37 | 22.71 | 23.24 | 334,545 | +0.57(+2.50%) |
Feb 02, 2015 | 22.63 | 22.69 | 22.22 | 22.67 | 329,191 | +0.16(+0.70%) |
Jan 30, 2015 | 23.50 | 23.71 | 22.41 | 22.51 | 477,393 | -0.98(-4.16%) |
Jan 29, 2015 | 23.24 | 23.50 | 22.97 | 23.49 | 379,961 | +0.24(+1.01%) |
Jan 28, 2015 | 23.69 | 23.69 | 23.16 | 23.25 | 234,699 | -0.23(-0.97%) |
Jan 27, 2015 | 23.45 | 23.64 | 23.36 | 23.48 | 297,415 | -0.08(-0.33%) |
Jan 26, 2015 | 23.57 | 23.62 | 23.27 | 23.56 | 201,892 | +0.05(+0.22%) |
Jan 23, 2015 | 23.58 | 23.63 | 23.34 | 23.51 | 271,616 | -0.05(-0.20%) |
Jan 22, 2015 | 23.14 | 23.64 | 23.07 | 23.55 | 348,162 | +0.41(+1.79%) |
Jan 21, 2015 | 23.27 | 23.36 | 22.95 | 23.14 | 182,907 | -0.05(-0.23%) |
Jan 20, 2015 | 23.24 | 23.60 | 23.00 | 23.19 | 202,935 | -0.05(-0.23%) |
Jan 16, 2015 | 22.97 | 23.34 | 22.92 | 23.24 | 473,715 | +0.25(+1.10%) |
Jan 15, 2015 | 23.10 | 23.38 | 22.86 | 22.99 | 414,129 | -0.11(-0.49%) |
Jan 14, 2015 | 23.01 | 23.35 | 22.89 | 23.10 | 180,073 | -0.16(-0.67%) |
Jan 13, 2015 | 23.34 | 23.62 | 22.96 | 23.26 | 384,303 | +0.13(+0.57%) |
Jan 12, 2015 | 23.32 | 23.42 | 22.96 | 23.13 | 234,792 | +0.04(+0.19%) |
Jan 09, 2015 | 23.29 | 23.43 | 23.06 | 23.09 | 195,664 | -0.24(-1.05%) |
Jan 08, 2015 | 22.89 | 23.45 | 22.82 | 23.33 | 721,986 | +0.67(+2.96%) |
Jan 07, 2015 | 22.80 | 23.04 | 22.35 | 22.66 | 434,220 | +0.08(+0.35%) |
Jan 06, 2015 | 23.15 | 23.37 | 22.57 | 22.58 | 285,998 | -0.43(-1.86%) |
Jan 05, 2015 | 23.17 | 23.31 | 22.88 | 23.01 | 325,379 | -0.35(-1.49%) |