Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.87 | 25.52 | 24.73 | 25.41 | 1,173,944 | +0.42(+1.68%) |
Mar 30, 2015 | 25.01 | 25.14 | 24.81 | 24.99 | 687,105 | +0.20(+0.82%) |
Mar 27, 2015 | 24.99 | 24.99 | 24.58 | 24.78 | 1,055,214 | -0.27(-1.10%) |
Mar 26, 2015 | 25.54 | 25.54 | 24.70 | 25.06 | 1,248,576 | -0.63(-2.46%) |
Mar 25, 2015 | 26.09 | 26.16 | 25.60 | 25.69 | 818,927 | -0.37(-1.43%) |
Mar 24, 2015 | 26.35 | 26.43 | 26.00 | 26.06 | 508,330 | -0.21(-0.80%) |
Mar 23, 2015 | 26.75 | 26.85 | 26.26 | 26.27 | 548,736 | -0.49(-1.84%) |
Mar 20, 2015 | 26.89 | 26.93 | 26.55 | 26.76 | 1,053,305 | -0.03(-0.12%) |
Mar 19, 2015 | 26.57 | 27.03 | 26.47 | 26.80 | 780,059 | +0.23(+0.88%) |
Mar 18, 2015 | 26.23 | 26.64 | 26.13 | 26.56 | 616,113 | +0.27(+1.01%) |
Mar 17, 2015 | 26.24 | 26.43 | 26.00 | 26.30 | 436,557 | +0.02(+0.06%) |
Mar 16, 2015 | 26.02 | 26.67 | 25.83 | 26.28 | 746,778 | +0.44(+1.72%) |
Mar 13, 2015 | 26.02 | 26.06 | 25.58 | 25.83 | 525,803 | -0.20(-0.78%) |
Mar 12, 2015 | 25.97 | 26.13 | 25.72 | 26.04 | 947,694 | +0.27(+1.04%) |
Mar 11, 2015 | 24.76 | 25.91 | 24.54 | 25.77 | 1,510,487 | +0.99(+3.98%) |
Mar 10, 2015 | 25.03 | 25.11 | 24.69 | 24.78 | 651,052 | -0.44(-1.73%) |
Mar 09, 2015 | 25.30 | 25.38 | 25.15 | 25.22 | 637,021 | -0.03(-0.13%) |
Mar 06, 2015 | 25.41 | 25.60 | 25.16 | 25.25 | 737,510 | -0.23(-0.92%) |
Mar 05, 2015 | 25.23 | 25.61 | 25.03 | 25.49 | 431,774 | +0.23(+0.93%) |
Mar 04, 2015 | 25.36 | 25.37 | 25.09 | 25.25 | 391,808 | -0.18(-0.70%) |
Mar 03, 2015 | 25.83 | 25.83 | 25.28 | 25.43 | 561,602 | -0.42(-1.63%) |
Mar 02, 2015 | 25.99 | 26.14 | 25.66 | 25.85 | 780,657 | -0.09(-0.34%) |
Feb 27, 2015 | 25.88 | 26.10 | 25.71 | 25.94 | 852,293 | +0.02(+0.09%) |
Feb 26, 2015 | 25.79 | 26.05 | 25.68 | 25.92 | 413,437 | +0.16(+0.63%) |
Feb 25, 2015 | 26.16 | 26.21 | 25.67 | 25.75 | 921,636 | -0.40(-1.55%) |
Feb 24, 2015 | 26.09 | 26.41 | 25.79 | 26.16 | 1,432,788 | +0.46(+1.79%) |
Feb 23, 2015 | 25.68 | 25.74 | 25.37 | 25.70 | 659,082 | +0.06(+0.25%) |
Feb 20, 2015 | 25.54 | 25.84 | 25.27 | 25.63 | 623,608 | +0.11(+0.44%) |
Feb 19, 2015 | 26.00 | 26.00 | 25.28 | 25.52 | 936,613 | +0.23(+0.93%) |
Feb 18, 2015 | 24.92 | 25.31 | 24.83 | 25.28 | 710,911 | +0.13(+0.51%) |
Feb 17, 2015 | 25.07 | 25.33 | 24.86 | 25.16 | 614,739 | +0.03(+0.13%) |
Feb 13, 2015 | 24.69 | 25.12 | 25.12 | 25.12 | 615,691 | +0.40(+1.64%) |
Feb 12, 2015 | 24.17 | 24.75 | 24.01 | 24.72 | 838,587 | +0.63(+2.62%) |
Feb 11, 2015 | 23.70 | 24.13 | 23.51 | 24.09 | 522,871 | +0.33(+1.40%) |
Feb 10, 2015 | 23.56 | 23.76 | 23.36 | 23.76 | 307,510 | +0.40(+1.73%) |
Feb 09, 2015 | 23.39 | 23.55 | 23.12 | 23.35 | 740,158 | -0.20(-0.86%) |
Feb 06, 2015 | 23.72 | 23.80 | 23.46 | 23.55 | 400,519 | -0.06(-0.27%) |
Feb 05, 2015 | 23.41 | 23.93 | 23.38 | 23.62 | 504,276 | +0.36(+1.53%) |
Feb 04, 2015 | 23.54 | 23.56 | 23.21 | 23.26 | 537,723 | -0.32(-1.34%) |
Feb 03, 2015 | 23.27 | 23.63 | 23.21 | 23.58 | 984,723 | +0.34(+1.46%) |
Feb 02, 2015 | 22.71 | 23.29 | 22.71 | 23.24 | 1,317,651 | +0.16(+0.70%) |
Jan 30, 2015 | 23.67 | 24.02 | 22.95 | 23.08 | 1,390,784 | -0.58(-2.46%) |
Jan 29, 2015 | 24.37 | 24.55 | 23.42 | 23.66 | 1,283,128 | -0.69(-2.82%) |
Jan 28, 2015 | 25.15 | 25.29 | 24.24 | 24.35 | 757,392 | -0.53(-2.11%) |
Jan 27, 2015 | 24.52 | 24.97 | 24.38 | 24.87 | 589,750 | -0.01(-0.03%) |
Jan 26, 2015 | 24.63 | 24.90 | 24.37 | 24.88 | 607,878 | +0.22(+0.89%) |
Jan 23, 2015 | 24.73 | 24.89 | 24.42 | 24.66 | 547,025 | -0.14(-0.55%) |
Jan 22, 2015 | 24.26 | 24.83 | 24.06 | 24.80 | 636,955 | +0.75(+3.13%) |
Jan 21, 2015 | 24.67 | 24.77 | 23.93 | 24.05 | 598,757 | -0.64(-2.59%) |
Jan 20, 2015 | 24.94 | 25.06 | 24.45 | 24.69 | 751,124 | +0.23(+0.96%) |
Jan 16, 2015 | 24.25 | 24.50 | 24.09 | 24.45 | 673,281 | +0.11(+0.47%) |
Jan 15, 2015 | 24.76 | 24.90 | 24.34 | 24.34 | 575,668 | -0.32(-1.28%) |
Jan 14, 2015 | 24.52 | 24.94 | 24.31 | 24.65 | 488,111 | -0.32(-1.30%) |
Jan 13, 2015 | 24.85 | 25.15 | 24.36 | 24.98 | 772,487 | +0.40(+1.61%) |
Jan 12, 2015 | 24.33 | 24.65 | 24.19 | 24.58 | 539,878 | +0.35(+1.44%) |
Jan 09, 2015 | 24.72 | 24.92 | 24.21 | 24.23 | 462,866 | -0.46(-1.87%) |
Jan 08, 2015 | 24.30 | 24.80 | 24.21 | 24.69 | 824,486 | +0.53(+2.21%) |
Jan 07, 2015 | 24.18 | 24.29 | 23.89 | 24.16 | 630,274 | +0.11(+0.44%) |
Jan 06, 2015 | 24.69 | 24.81 | 23.95 | 24.06 | 839,651 | -0.61(-2.46%) |
Jan 05, 2015 | 25.15 | 25.15 | 24.62 | 24.66 | 570,431 | -0.52(-2.06%) |