Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.06 | 26.35 | 25.85 | 26.03 | 64,357 | +0.03(+0.12%) |
Mar 30, 2015 | 26.04 | 26.73 | 25.81 | 26.00 | 121,642 | +0.04(+0.15%) |
Mar 27, 2015 | 25.75 | 25.98 | 25.50 | 25.96 | 147,707 | +0.26(+1.01%) |
Mar 26, 2015 | 25.82 | 26.24 | 25.66 | 25.70 | 88,673 | -0.12(-0.46%) |
Mar 25, 2015 | 26.33 | 26.33 | 25.73 | 25.82 | 65,580 | -0.36(-1.38%) |
Mar 24, 2015 | 26.27 | 26.50 | 25.72 | 26.18 | 101,612 | -0.01(-0.04%) |
Mar 23, 2015 | 26.46 | 26.56 | 26.12 | 26.19 | 66,854 | -0.32(-1.21%) |
Mar 20, 2015 | 26.56 | 26.99 | 26.31 | 26.51 | 95,156 | -0.02(-0.08%) |
Mar 19, 2015 | 26.06 | 26.56 | 26.06 | 26.53 | 35,843 | +0.31(+1.18%) |
Mar 18, 2015 | 25.88 | 26.33 | 25.64 | 26.22 | 38,277 | +0.31(+1.20%) |
Mar 17, 2015 | 25.85 | 25.97 | 25.80 | 25.91 | 51,484 | +0.02(+0.08%) |
Mar 16, 2015 | 25.89 | 25.95 | 25.72 | 25.89 | 41,725 | +0.23(+0.90%) |
Mar 13, 2015 | 25.66 | 25.91 | 25.32 | 25.66 | 77,880 | +0.02(+0.08%) |
Mar 12, 2015 | 25.24 | 25.69 | 25.00 | 25.64 | 46,788 | +0.46(+1.83%) |
Mar 11, 2015 | 24.88 | 25.31 | 24.79 | 25.18 | 55,149 | +0.27(+1.08%) |
Mar 10, 2015 | 24.74 | 25.28 | 24.56 | 24.91 | 62,452 | +0.05(+0.20%) |
Mar 09, 2015 | 24.54 | 24.98 | 24.29 | 24.86 | 64,820 | +0.49(+2.01%) |
Mar 06, 2015 | 24.65 | 24.94 | 24.09 | 24.37 | 61,972 | -0.37(-1.50%) |
Mar 05, 2015 | 24.40 | 24.87 | 24.26 | 24.74 | 44,736 | +0.40(+1.64%) |
Mar 04, 2015 | 24.34 | 24.52 | 24.10 | 24.34 | 24,093 | -0.04(-0.16%) |
Mar 03, 2015 | 24.65 | 24.65 | 24.15 | 24.38 | 62,792 | -0.16(-0.65%) |
Mar 02, 2015 | 24.13 | 24.72 | 24.13 | 24.54 | 53,669 | +0.49(+2.04%) |
Feb 27, 2015 | 23.77 | 24.31 | 23.77 | 24.05 | 33,212 | +0.32(+1.35%) |
Feb 26, 2015 | 23.93 | 23.98 | 23.63 | 23.73 | 19,319 | -0.19(-0.79%) |
Feb 25, 2015 | 23.75 | 24.00 | 23.58 | 23.92 | 13,554 | +0.15(+0.63%) |
Feb 24, 2015 | 23.79 | 23.90 | 23.44 | 23.77 | 24,145 | -0.20(-0.83%) |
Feb 23, 2015 | 23.45 | 23.99 | 23.03 | 23.97 | 37,318 | +0.40(+1.70%) |
Feb 20, 2015 | 23.65 | 23.71 | 23.50 | 23.57 | 52,004 | -0.01(-0.04%) |
Feb 19, 2015 | 23.68 | 23.99 | 23.51 | 23.58 | 24,758 | -0.07(-0.30%) |
Feb 18, 2015 | 23.69 | 23.84 | 23.37 | 23.65 | 20,804 | +0.11(+0.47%) |
Feb 17, 2015 | 23.42 | 23.85 | 23.37 | 23.54 | 31,322 | +0.01(+0.04%) |
Feb 13, 2015 | 23.35 | 23.53 | 23.53 | 23.53 | 69,000 | +0.10(+0.43%) |
Feb 12, 2015 | 23.77 | 23.77 | 23.24 | 23.43 | 53,085 | -0.22(-0.93%) |
Feb 11, 2015 | 23.12 | 23.76 | 22.94 | 23.65 | 80,335 | +0.44(+1.90%) |
Feb 10, 2015 | 23.42 | 23.48 | 23.17 | 23.21 | 28,962 | -0.02(-0.09%) |
Feb 09, 2015 | 24.11 | 24.16 | 23.19 | 23.23 | 42,398 | -0.89(-3.69%) |
Feb 06, 2015 | 24.39 | 24.67 | 23.99 | 24.12 | 61,776 | -0.25(-1.03%) |
Feb 05, 2015 | 24.45 | 24.98 | 24.21 | 24.37 | 82,151 | +0.05(+0.21%) |
Feb 04, 2015 | 23.89 | 24.44 | 23.44 | 24.32 | 71,973 | +0.35(+1.46%) |
Feb 03, 2015 | 24.00 | 24.41 | 23.76 | 23.97 | 67,939 | +0.16(+0.67%) |
Feb 02, 2015 | 23.03 | 23.98 | 22.80 | 23.81 | 74,034 | +0.89(+3.88%) |
Jan 30, 2015 | 22.19 | 23.10 | 22.19 | 22.92 | 85,151 | +0.64(+2.87%) |
Jan 29, 2015 | 22.12 | 22.62 | 21.66 | 22.28 | 78,339 | +0.16(+0.72%) |
Jan 28, 2015 | 22.14 | 22.52 | 21.65 | 22.12 | 47,965 | -0.02(-0.09%) |
Jan 27, 2015 | 21.98 | 22.38 | 21.73 | 22.14 | 48,007 | +0.03(+0.14%) |
Jan 26, 2015 | 22.11 | 22.42 | 21.86 | 22.11 | 36,155 | +0.05(+0.23%) |
Jan 23, 2015 | 22.35 | 22.35 | 21.82 | 22.06 | 52,504 | -0.21(-0.94%) |
Jan 22, 2015 | 22.00 | 22.39 | 21.56 | 22.27 | 41,798 | +0.44(+2.02%) |
Jan 21, 2015 | 22.00 | 22.16 | 21.77 | 21.83 | 54,542 | -0.25(-1.13%) |
Jan 20, 2015 | 21.81 | 22.19 | 21.40 | 22.08 | 50,415 | +0.33(+1.52%) |
Jan 16, 2015 | 21.33 | 21.92 | 21.33 | 21.75 | 66,091 | +0.34(+1.59%) |
Jan 15, 2015 | 21.99 | 22.26 | 21.27 | 21.41 | 54,740 | -0.52(-2.37%) |
Jan 14, 2015 | 21.41 | 22.00 | 21.41 | 21.93 | 63,501 | +0.37(+1.72%) |
Jan 13, 2015 | 22.60 | 22.78 | 21.37 | 21.56 | 71,657 | -0.93(-4.14%) |
Jan 12, 2015 | 22.02 | 22.82 | 21.79 | 22.49 | 58,971 | +0.57(+2.60%) |
Jan 09, 2015 | 21.60 | 22.38 | 21.59 | 21.92 | 60,951 | +0.23(+1.06%) |
Jan 08, 2015 | 21.97 | 22.25 | 21.32 | 21.69 | 152,713 | -0.22(-1.00%) |
Jan 07, 2015 | 21.65 | 22.04 | 21.29 | 21.91 | 72,022 | +0.40(+1.86%) |
Jan 06, 2015 | 22.03 | 22.29 | 21.15 | 21.51 | 55,451 | -0.42(-1.92%) |
Jan 05, 2015 | 22.10 | 22.10 | 21.57 | 21.93 | 70,611 | -0.18(-0.81%) |