Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.03 | 24.31 | 23.85 | 23.90 | 40,733 | -0.38(-1.57%) |
Mar 30, 2015 | 24.32 | 24.43 | 23.98 | 24.28 | 40,973 | +0.15(+0.62%) |
Mar 27, 2015 | 25.02 | 25.02 | 24.11 | 24.13 | 47,200 | -1.13(-4.47%) |
Mar 26, 2015 | 24.98 | 25.34 | 24.75 | 25.26 | 120,408 | +1.00(+4.12%) |
Mar 25, 2015 | 24.07 | 24.54 | 23.81 | 24.26 | 73,843 | +0.47(+1.98%) |
Mar 24, 2015 | 24.00 | 24.00 | 23.69 | 23.79 | 62,459 | -0.03(-0.13%) |
Mar 23, 2015 | 23.60 | 23.95 | 23.55 | 23.82 | 56,304 | +0.17(+0.72%) |
Mar 20, 2015 | 23.67 | 23.90 | 23.55 | 23.65 | 63,295 | +0.47(+2.03%) |
Mar 19, 2015 | 23.12 | 23.47 | 23.05 | 23.18 | 117,722 | -1.00(-4.14%) |
Mar 18, 2015 | 22.72 | 24.20 | 22.62 | 24.18 | 106,950 | +1.24(+5.41%) |
Mar 17, 2015 | 23.08 | 23.22 | 22.94 | 22.94 | 62,759 | -0.51(-2.17%) |
Mar 16, 2015 | 23.62 | 23.62 | 22.99 | 23.45 | 132,577 | -0.43(-1.80%) |
Mar 13, 2015 | 24.44 | 24.44 | 23.82 | 23.88 | 132,868 | -0.76(-3.08%) |
Mar 12, 2015 | 25.06 | 25.06 | 24.54 | 24.64 | 42,792 | -0.25(-1.00%) |
Mar 11, 2015 | 24.81 | 24.96 | 24.45 | 24.89 | 41,459 | +0.06(+0.24%) |
Mar 10, 2015 | 24.99 | 25.15 | 24.54 | 24.83 | 408,950 | -0.56(-2.21%) |
Mar 09, 2015 | 25.51 | 25.78 | 25.35 | 25.39 | 40,656 | -0.18(-0.70%) |
Mar 06, 2015 | 25.80 | 26.00 | 25.33 | 25.57 | 77,727 | -0.48(-1.84%) |
Mar 05, 2015 | 26.18 | 26.25 | 25.91 | 26.05 | 26,110 | -0.09(-0.34%) |
Mar 04, 2015 | 26.20 | 26.29 | 25.74 | 26.14 | 52,609 | -0.02(-0.08%) |
Mar 03, 2015 | 26.00 | 26.23 | 25.88 | 26.16 | 52,199 | +0.35(+1.36%) |
Mar 02, 2015 | 25.76 | 26.28 | 25.71 | 25.81 | 51,453 | -0.19(-0.73%) |
Feb 27, 2015 | 25.92 | 26.25 | 25.62 | 26.00 | 175,082 | +0.37(+1.44%) |
Feb 26, 2015 | 25.92 | 26.11 | 25.30 | 25.63 | 68,605 | -0.60(-2.29%) |
Feb 25, 2015 | 25.51 | 26.35 | 25.19 | 26.23 | 36,394 | +0.87(+3.43%) |
Feb 24, 2015 | 25.81 | 25.81 | 25.36 | 25.36 | 37,440 | -0.06(-0.24%) |
Feb 23, 2015 | 25.43 | 25.70 | 25.29 | 25.42 | 40,797 | -0.41(-1.59%) |
Feb 20, 2015 | 26.07 | 26.13 | 25.75 | 25.83 | 34,906 | -0.25(-0.96%) |
Feb 19, 2015 | 25.38 | 26.28 | 25.26 | 26.08 | 97,253 | -0.20(-0.76%) |
Feb 18, 2015 | 26.67 | 26.93 | 26.19 | 26.28 | 59,352 | -0.68(-2.52%) |
Feb 17, 2015 | 26.56 | 27.31 | 26.16 | 26.96 | 92,048 | +0.15(+0.56%) |
Feb 13, 2015 | 27.00 | 26.81 | 26.81 | 26.81 | 71,400 | +0.40(+1.51%) |
Feb 12, 2015 | 26.27 | 26.65 | 25.99 | 26.41 | 259,388 | +0.66(+2.56%) |
Feb 11, 2015 | 25.63 | 25.89 | 25.13 | 25.75 | 83,977 | -0.31(-1.19%) |
Feb 10, 2015 | 26.77 | 26.80 | 25.88 | 26.06 | 72,728 | -0.82(-3.05%) |
Feb 09, 2015 | 26.87 | 27.20 | 26.65 | 26.88 | 118,282 | +0.38(+1.43%) |
Feb 06, 2015 | 26.35 | 27.03 | 26.25 | 26.50 | 155,555 | +0.43(+1.65%) |
Feb 05, 2015 | 25.63 | 26.65 | 25.63 | 26.07 | 179,511 | +0.70(+2.76%) |
Feb 04, 2015 | 26.20 | 26.29 | 25.04 | 25.37 | 375,297 | -1.32(-4.95%) |
Feb 03, 2015 | 26.05 | 27.35 | 25.94 | 26.69 | 199,715 | +1.12(+4.38%) |
Feb 02, 2015 | 25.29 | 25.65 | 24.70 | 25.57 | 134,702 | +1.03(+4.20%) |
Jan 30, 2015 | 23.29 | 24.95 | 23.24 | 24.54 | 302,702 | +1.31(+5.64%) |
Jan 29, 2015 | 23.30 | 23.31 | 22.85 | 23.23 | 89,013 | +0.16(+0.69%) |
Jan 28, 2015 | 23.45 | 23.62 | 23.07 | 23.07 | 111,096 | -0.62(-2.62%) |
Jan 27, 2015 | 23.33 | 23.90 | 23.29 | 23.69 | 54,038 | +0.40(+1.72%) |
Jan 26, 2015 | 23.43 | 23.74 | 23.26 | 23.29 | 67,092 | -0.10(-0.43%) |
Jan 23, 2015 | 23.57 | 23.86 | 23.32 | 23.39 | 109,085 | -0.25(-1.06%) |
Jan 22, 2015 | 24.06 | 24.13 | 23.39 | 23.64 | 69,800 | -0.20(-0.84%) |
Jan 21, 2015 | 23.88 | 24.15 | 23.72 | 23.84 | 72,085 | +0.30(+1.27%) |
Jan 20, 2015 | 23.74 | 23.93 | 23.44 | 23.54 | 92,406 | -0.93(-3.80%) |
Jan 16, 2015 | 23.88 | 24.47 | 24.47 | 24.47 | 103,000 | +0.93(+3.95%) |
Jan 15, 2015 | 24.76 | 24.80 | 23.54 | 23.54 | 115,007 | -0.87(-3.56%) |
Jan 14, 2015 | 23.59 | 24.57 | 23.36 | 24.41 | 77,297 | +0.61(+2.56%) |
Jan 13, 2015 | 23.35 | 23.92 | 23.23 | 23.80 | 216,174 | +0.21(+0.89%) |
Jan 12, 2015 | 24.03 | 24.03 | 23.58 | 23.59 | 67,352 | -0.95(-3.87%) |
Jan 09, 2015 | 24.64 | 24.76 | 23.95 | 24.54 | 92,743 | -0.18(-0.73%) |
Jan 08, 2015 | 24.30 | 24.72 | 24.20 | 24.72 | 112,687 | +0.26(+1.06%) |
Jan 07, 2015 | 24.50 | 24.83 | 24.25 | 24.46 | 171,163 | +0.16(+0.66%) |
Jan 06, 2015 | 24.93 | 25.07 | 24.22 | 24.30 | 75,239 | -0.89(-3.53%) |
Jan 05, 2015 | 25.75 | 25.75 | 25.19 | 25.19 | 80,964 | -1.16(-4.40%) |