Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.12 | 25.33 | 24.90 | 25.24 | 545,530 | +0.38(+1.53%) |
Mar 30, 2015 | 24.72 | 24.99 | 24.60 | 24.86 | 308,762 | +0.28(+1.14%) |
Mar 27, 2015 | 24.04 | 24.62 | 23.99 | 24.58 | 322,690 | +0.51(+2.12%) |
Mar 26, 2015 | 23.56 | 24.16 | 23.49 | 24.07 | 657,074 | +0.51(+2.16%) |
Mar 25, 2015 | 24.08 | 24.14 | 23.40 | 23.56 | 369,832 | -0.47(-1.96%) |
Mar 24, 2015 | 24.08 | 24.42 | 23.97 | 24.03 | 353,166 | -0.13(-0.54%) |
Mar 23, 2015 | 24.61 | 24.70 | 24.09 | 24.16 | 377,632 | -0.45(-1.83%) |
Mar 20, 2015 | 25.32 | 25.39 | 23.93 | 24.61 | 2,128,220 | -0.53(-2.11%) |
Mar 19, 2015 | 24.78 | 25.23 | 24.60 | 25.14 | 864,283 | +0.34(+1.37%) |
Mar 18, 2015 | 24.94 | 25.06 | 24.62 | 24.80 | 1,834,198 | -0.15(-0.60%) |
Mar 17, 2015 | 24.73 | 25.12 | 24.59 | 24.95 | 410,302 | +0.15(+0.60%) |
Mar 16, 2015 | 25.04 | 25.21 | 24.52 | 24.80 | 446,853 | -0.09(-0.36%) |
Mar 13, 2015 | 24.44 | 24.92 | 24.13 | 24.89 | 720,873 | +0.48(+1.97%) |
Mar 12, 2015 | 23.67 | 24.42 | 23.46 | 24.41 | 652,946 | +0.89(+3.78%) |
Mar 11, 2015 | 23.59 | 23.81 | 23.31 | 23.52 | 378,926 | -0.10(-0.42%) |
Mar 10, 2015 | 23.67 | 23.85 | 23.40 | 23.62 | 419,006 | -0.26(-1.09%) |
Mar 09, 2015 | 23.72 | 23.99 | 23.26 | 23.88 | 431,473 | +0.24(+1.02%) |
Mar 06, 2015 | 23.58 | 23.83 | 23.36 | 23.64 | 438,635 | -0.12(-0.51%) |
Mar 05, 2015 | 24.01 | 24.07 | 23.61 | 23.76 | 371,976 | -0.27(-1.12%) |
Mar 04, 2015 | 23.81 | 24.24 | 23.53 | 24.03 | 293,471 | +0.07(+0.29%) |
Mar 03, 2015 | 24.28 | 24.43 | 23.76 | 23.96 | 326,938 | -0.41(-1.68%) |
Mar 02, 2015 | 24.42 | 24.47 | 24.01 | 24.37 | 419,371 | +0.09(+0.37%) |
Feb 27, 2015 | 25.01 | 25.01 | 24.07 | 24.28 | 454,381 | -0.78(-3.11%) |
Feb 26, 2015 | 26.00 | 26.00 | 23.96 | 25.06 | 1,054,962 | +0.05(+0.20%) |
Feb 25, 2015 | 25.28 | 25.28 | 24.89 | 25.01 | 281,317 | -0.27(-1.07%) |
Feb 24, 2015 | 25.26 | 25.50 | 24.95 | 25.28 | 267,752 | -0.04(-0.16%) |
Feb 23, 2015 | 24.81 | 25.34 | 24.48 | 25.32 | 368,937 | +0.52(+2.10%) |
Feb 20, 2015 | 24.84 | 24.87 | 24.39 | 24.80 | 261,917 | -0.15(-0.60%) |
Feb 19, 2015 | 24.84 | 24.99 | 24.69 | 24.95 | 206,984 | +0.04(+0.16%) |
Feb 18, 2015 | 24.61 | 25.00 | 24.40 | 24.91 | 153,670 | +0.30(+1.22%) |
Feb 17, 2015 | 24.85 | 24.98 | 24.45 | 24.61 | 185,379 | -0.24(-0.97%) |
Feb 13, 2015 | 24.34 | 24.85 | 24.85 | 24.85 | 202,300 | +0.45(+1.84%) |
Feb 12, 2015 | 24.68 | 25.03 | 24.04 | 24.40 | 152,862 | -0.12(-0.49%) |
Feb 11, 2015 | 24.60 | 25.14 | 24.11 | 24.52 | 231,296 | -0.10(-0.41%) |
Feb 10, 2015 | 24.21 | 24.65 | 24.01 | 24.62 | 273,084 | +0.48(+1.99%) |
Feb 09, 2015 | 24.76 | 24.95 | 24.08 | 24.14 | 200,996 | -0.80(-3.21%) |
Feb 06, 2015 | 24.36 | 25.04 | 24.15 | 24.94 | 552,359 | +0.54(+2.21%) |
Feb 05, 2015 | 23.85 | 24.56 | 23.85 | 24.40 | 234,461 | +0.70(+2.95%) |
Feb 04, 2015 | 23.66 | 24.13 | 23.54 | 23.70 | 236,576 | -0.18(-0.75%) |
Feb 03, 2015 | 23.80 | 23.99 | 23.52 | 23.88 | 276,970 | +0.19(+0.80%) |
Feb 02, 2015 | 23.57 | 23.74 | 23.04 | 23.69 | 352,381 | +0.11(+0.47%) |
Jan 30, 2015 | 24.77 | 24.90 | 23.15 | 23.58 | 928,531 | -1.39(-5.57%) |
Jan 29, 2015 | 24.58 | 25.00 | 24.12 | 24.97 | 410,514 | +0.42(+1.71%) |
Jan 28, 2015 | 24.83 | 25.00 | 24.47 | 24.55 | 398,247 | -0.13(-0.53%) |
Jan 27, 2015 | 24.31 | 24.86 | 24.14 | 24.68 | 247,434 | +0.17(+0.69%) |
Jan 26, 2015 | 24.34 | 24.61 | 23.92 | 24.51 | 185,833 | +0.04(+0.16%) |
Jan 23, 2015 | 24.46 | 24.77 | 24.30 | 24.47 | 411,912 | -0.06(-0.24%) |
Jan 22, 2015 | 24.24 | 24.58 | 23.72 | 24.53 | 386,859 | +0.49(+2.04%) |
Jan 21, 2015 | 24.09 | 24.23 | 23.82 | 24.04 | 321,344 | -0.06(-0.25%) |
Jan 20, 2015 | 24.24 | 24.25 | 23.85 | 24.10 | 252,186 | -0.07(-0.29%) |
Jan 16, 2015 | 23.45 | 24.20 | 23.19 | 24.17 | 246,149 | +0.69(+2.94%) |
Jan 15, 2015 | 23.99 | 24.14 | 23.42 | 23.48 | 295,921 | -0.51(-2.13%) |
Jan 14, 2015 | 23.97 | 24.28 | 23.74 | 23.99 | 203,502 | -0.17(-0.70%) |
Jan 13, 2015 | 24.34 | 24.74 | 23.92 | 24.16 | 312,025 | -0.05(-0.21%) |
Jan 12, 2015 | 24.35 | 24.35 | 24.04 | 24.21 | 255,193 | -0.03(-0.12%) |
Jan 09, 2015 | 24.54 | 24.55 | 24.20 | 24.24 | 154,098 | -0.31(-1.26%) |
Jan 08, 2015 | 24.74 | 24.92 | 24.40 | 24.55 | 381,816 | -0.06(-0.24%) |
Jan 07, 2015 | 24.00 | 25.42 | 24.00 | 24.61 | 764,643 | +1.16(+4.95%) |
Jan 06, 2015 | 23.85 | 23.90 | 23.28 | 23.45 | 277,647 | -0.37(-1.55%) |
Jan 05, 2015 | 23.63 | 24.19 | 23.47 | 23.82 | 266,194 | +0.10(+0.42%) |