Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.96 | 26.18 | 25.89 | 26.10 | 418,181 | -0.01(-0.05%) |
Mar 30, 2015 | 25.88 | 26.29 | 25.80 | 26.12 | 342,023 | +0.35(+1.37%) |
Mar 27, 2015 | 25.84 | 25.87 | 25.57 | 25.76 | 313,688 | -0.09(-0.35%) |
Mar 26, 2015 | 25.66 | 26.01 | 25.48 | 25.85 | 459,983 | +0.07(+0.27%) |
Mar 25, 2015 | 26.22 | 26.50 | 25.76 | 25.78 | 495,676 | -0.44(-1.67%) |
Mar 24, 2015 | 26.18 | 26.61 | 26.07 | 26.22 | 462,409 | -0.10(-0.40%) |
Mar 23, 2015 | 26.71 | 26.80 | 26.21 | 26.32 | 400,536 | -0.37(-1.38%) |
Mar 20, 2015 | 26.39 | 26.80 | 26.27 | 26.69 | 4,245,896 | +0.36(+1.37%) |
Mar 19, 2015 | 26.23 | 26.34 | 25.99 | 26.33 | 366,231 | +0.06(+0.24%) |
Mar 18, 2015 | 26.57 | 27.00 | 26.11 | 26.27 | 496,315 | -0.40(-1.51%) |
Mar 17, 2015 | 26.43 | 26.71 | 26.26 | 26.67 | 452,601 | +0.12(+0.44%) |
Mar 16, 2015 | 26.39 | 26.73 | 26.39 | 26.55 | 551,120 | +0.17(+0.66%) |
Mar 13, 2015 | 26.30 | 26.39 | 25.87 | 26.38 | 508,483 | +0.00(+0.00%) |
Mar 12, 2015 | 25.79 | 26.39 | 25.77 | 26.38 | 560,071 | +0.77(+3.01%) |
Mar 11, 2015 | 25.46 | 25.64 | 25.18 | 25.61 | 423,365 | +0.28(+1.12%) |
Mar 10, 2015 | 25.57 | 25.78 | 25.27 | 25.32 | 333,354 | -0.53(-2.05%) |
Mar 09, 2015 | 25.63 | 25.96 | 25.59 | 25.85 | 435,055 | +0.23(+0.91%) |
Mar 06, 2015 | 25.45 | 26.12 | 25.45 | 25.62 | 479,597 | +0.08(+0.32%) |
Mar 05, 2015 | 25.46 | 25.60 | 25.12 | 25.54 | 262,366 | +0.06(+0.24%) |
Mar 04, 2015 | 25.61 | 25.66 | 25.66 | 25.48 | 322,166 | -0.19(-0.72%) |
Mar 03, 2015 | 25.83 | 25.97 | 25.61 | 25.66 | 315,694 | -0.31(-1.19%) |
Mar 02, 2015 | 25.82 | 26.03 | 25.73 | 25.97 | 323,828 | +0.19(+0.72%) |
Feb 27, 2015 | 25.75 | 26.02 | 25.63 | 25.78 | 335,793 | -0.08(-0.32%) |
Feb 26, 2015 | 25.39 | 25.88 | 25.39 | 25.87 | 382,005 | +0.45(+1.76%) |
Feb 25, 2015 | 25.57 | 25.61 | 25.32 | 25.42 | 164,348 | -0.21(-0.83%) |
Feb 24, 2015 | 25.39 | 25.82 | 25.36 | 25.63 | 206,742 | +0.21(+0.84%) |
Feb 23, 2015 | 25.30 | 25.43 | 25.09 | 25.42 | 249,508 | +0.01(+0.05%) |
Feb 20, 2015 | 25.19 | 25.41 | 24.68 | 25.41 | 305,089 | +0.22(+0.87%) |
Feb 19, 2015 | 25.07 | 25.34 | 24.99 | 25.19 | 281,390 | -0.05(-0.19%) |
Feb 18, 2015 | 25.48 | 25.48 | 25.05 | 25.23 | 318,845 | -0.30(-1.16%) |
Feb 17, 2015 | 25.25 | 25.54 | 24.97 | 25.53 | 334,037 | +0.17(+0.68%) |
Feb 13, 2015 | 25.36 | 25.36 | 25.36 | 25.36 | 328,824 | -0.01(-0.03%) |
Feb 12, 2015 | 24.94 | 25.39 | 24.93 | 25.36 | 398,376 | +0.60(+2.42%) |
Feb 11, 2015 | 24.80 | 25.00 | 24.62 | 24.77 | 455,233 | -0.06(-0.22%) |
Feb 10, 2015 | 24.99 | 25.11 | 24.41 | 24.82 | 440,986 | +0.14(+0.56%) |
Feb 09, 2015 | 24.90 | 24.98 | 24.60 | 24.68 | 355,498 | -0.34(-1.38%) |
Feb 06, 2015 | 24.84 | 25.27 | 24.81 | 25.03 | 525,351 | +0.30(+1.23%) |
Feb 05, 2015 | 24.44 | 24.78 | 24.31 | 24.72 | 414,651 | +0.50(+2.05%) |
Feb 04, 2015 | 24.46 | 24.61 | 24.17 | 24.23 | 422,535 | -0.29(-1.18%) |
Feb 03, 2015 | 24.47 | 24.72 | 24.26 | 24.52 | 479,398 | +0.30(+1.25%) |
Feb 02, 2015 | 23.44 | 24.26 | 23.29 | 24.21 | 864,922 | +0.94(+4.02%) |
Jan 30, 2015 | 23.71 | 23.98 | 22.89 | 23.28 | 6,492,704 | -0.71(-2.96%) |
Jan 29, 2015 | 23.80 | 25.28 | 23.57 | 23.99 | 1,026,361 | +0.17(+0.69%) |
Jan 28, 2015 | 24.72 | 24.89 | 23.73 | 23.82 | 669,071 | -0.68(-2.78%) |
Jan 27, 2015 | 24.78 | 24.95 | 24.37 | 24.50 | 709,430 | -0.70(-2.76%) |
Jan 26, 2015 | 25.04 | 25.20 | 24.32 | 25.20 | 726,179 | +0.28(+1.10%) |
Jan 23, 2015 | 25.19 | 25.28 | 24.63 | 24.92 | 553,010 | -0.20(-0.79%) |
Jan 22, 2015 | 23.84 | 25.19 | 23.68 | 25.12 | 663,037 | +1.49(+6.29%) |
Jan 21, 2015 | 23.74 | 24.10 | 23.53 | 23.64 | 661,203 | -0.27(-1.12%) |
Jan 20, 2015 | 24.34 | 24.48 | 23.74 | 23.91 | 599,930 | -0.43(-1.78%) |
Jan 16, 2015 | 23.73 | 24.36 | 23.57 | 24.34 | 600,784 | +0.52(+2.20%) |
Jan 15, 2015 | 24.20 | 24.35 | 23.66 | 23.82 | 534,698 | -0.45(-1.87%) |
Jan 14, 2015 | 24.33 | 24.98 | 24.01 | 24.27 | 495,698 | -0.47(-1.89%) |
Jan 13, 2015 | 24.68 | 25.18 | 24.41 | 24.74 | 624,469 | +0.23(+0.93%) |
Jan 12, 2015 | 24.64 | 24.83 | 24.44 | 24.51 | 442,855 | -0.17(-0.70%) |
Jan 09, 2015 | 25.21 | 25.21 | 24.64 | 24.68 | 433,958 | -0.45(-1.78%) |
Jan 08, 2015 | 24.68 | 25.23 | 24.54 | 25.13 | 646,503 | +0.67(+2.76%) |
Jan 07, 2015 | 24.32 | 24.53 | 24.13 | 24.46 | 386,925 | +0.42(+1.75%) |
Jan 06, 2015 | 24.73 | 24.81 | 23.98 | 24.04 | 503,981 | -0.61(-2.46%) |
Jan 05, 2015 | 25.25 | 25.25 | 24.61 | 24.64 | 543,644 | -0.84(-3.30%) |