Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.83 | 26.10 | 24.70 | 24.74 | 155,286 | -1.17(-4.52%) |
Mar 30, 2015 | 25.72 | 25.91 | 25.67 | 25.91 | 24,201 | +0.27(+1.05%) |
Mar 27, 2015 | 25.60 | 25.70 | 25.55 | 25.64 | 24,258 | -0.01(-0.04%) |
Mar 26, 2015 | 25.83 | 26.00 | 25.57 | 25.65 | 42,603 | -0.22(-0.85%) |
Mar 25, 2015 | 25.83 | 25.92 | 25.72 | 25.87 | 59,571 | +0.03(+0.12%) |
Mar 24, 2015 | 25.58 | 25.87 | 25.55 | 25.84 | 44,554 | +0.23(+0.89%) |
Mar 23, 2015 | 25.57 | 25.65 | 25.45 | 25.61 | 56,079 | +0.34(+1.35%) |
Mar 20, 2015 | 24.76 | 25.42 | 24.76 | 25.27 | 103,594 | +0.60(+2.43%) |
Mar 19, 2015 | 24.67 | 24.69 | 24.45 | 24.67 | 45,335 | -0.07(-0.28%) |
Mar 18, 2015 | 24.60 | 24.75 | 24.23 | 24.74 | 59,003 | +0.28(+1.14%) |
Mar 17, 2015 | 24.88 | 24.92 | 24.43 | 24.46 | 75,036 | -0.50(-2.00%) |
Mar 16, 2015 | 25.01 | 25.10 | 24.72 | 24.96 | 41,659 | -0.04(-0.16%) |
Mar 13, 2015 | 25.46 | 25.46 | 25.00 | 25.00 | 64,864 | -0.54(-2.11%) |
Mar 12, 2015 | 25.66 | 25.66 | 25.39 | 25.54 | 25,331 | -0.14(-0.55%) |
Mar 11, 2015 | 25.71 | 25.79 | 25.55 | 25.68 | 55,484 | +0.19(+0.75%) |
Mar 10, 2015 | 25.50 | 25.70 | 25.22 | 25.49 | 44,738 | -0.08(-0.31%) |
Mar 09, 2015 | 25.65 | 25.69 | 25.49 | 25.57 | 28,106 | +0.20(+0.79%) |
Mar 06, 2015 | 25.45 | 25.45 | 25.23 | 25.37 | 63,178 | -0.25(-0.98%) |
Mar 05, 2015 | 25.67 | 25.80 | 25.51 | 25.62 | 60,326 | +0.01(+0.04%) |
Mar 04, 2015 | 25.64 | 25.64 | 25.43 | 25.61 | 64,696 | -0.11(-0.43%) |
Mar 03, 2015 | 25.66 | 25.78 | 25.35 | 25.72 | 102,522 | +0.14(+0.55%) |
Mar 02, 2015 | 25.75 | 25.95 | 25.50 | 25.58 | 16,116 | -0.22(-0.85%) |
Feb 27, 2015 | 25.60 | 26.06 | 25.43 | 25.80 | 64,020 | +0.20(+0.78%) |
Feb 26, 2015 | 25.40 | 25.72 | 25.38 | 25.60 | 45,769 | +0.27(+1.07%) |
Feb 25, 2015 | 25.39 | 25.39 | 25.06 | 25.33 | 87,511 | -0.06(-0.24%) |
Feb 24, 2015 | 25.55 | 25.94 | 25.37 | 25.39 | 60,014 | -0.05(-0.20%) |
Feb 23, 2015 | 25.81 | 25.90 | 25.41 | 25.44 | 78,481 | -0.43(-1.66%) |
Feb 20, 2015 | 26.08 | 26.09 | 25.77 | 25.87 | 34,854 | -0.27(-1.03%) |
Feb 19, 2015 | 25.72 | 26.20 | 25.72 | 26.14 | 27,072 | +0.36(+1.40%) |
Feb 18, 2015 | 25.99 | 26.09 | 25.74 | 25.78 | 41,019 | -0.37(-1.41%) |
Feb 17, 2015 | 26.05 | 26.20 | 25.87 | 26.15 | 79,306 | +0.13(+0.50%) |
Feb 13, 2015 | 25.72 | 26.02 | 26.02 | 26.02 | 67,600 | +0.33(+1.28%) |
Feb 12, 2015 | 25.85 | 25.92 | 25.61 | 25.69 | 58,984 | -0.16(-0.64%) |
Feb 11, 2015 | 25.91 | 26.11 | 25.80 | 25.86 | 87,344 | -0.18(-0.71%) |
Feb 10, 2015 | 26.12 | 26.21 | 25.84 | 26.04 | 84,921 | -0.21(-0.80%) |
Feb 09, 2015 | 25.84 | 26.30 | 25.84 | 26.25 | 106,020 | +0.34(+1.31%) |
Feb 06, 2015 | 25.92 | 25.94 | 25.58 | 25.91 | 50,724 | +0.07(+0.27%) |
Feb 05, 2015 | 25.83 | 25.98 | 25.67 | 25.84 | 168,966 | +0.09(+0.35%) |
Feb 04, 2015 | 25.75 | 25.84 | 25.54 | 25.75 | 65,731 | -0.05(-0.19%) |
Feb 03, 2015 | 25.20 | 26.00 | 25.12 | 25.80 | 81,880 | +0.85(+3.41%) |
Feb 02, 2015 | 25.01 | 25.39 | 24.86 | 24.95 | 91,312 | -0.03(-0.12%) |
Jan 30, 2015 | 24.92 | 25.00 | 24.67 | 24.98 | 73,925 | -0.16(-0.64%) |
Jan 29, 2015 | 25.02 | 25.16 | 24.84 | 25.14 | 100,201 | -0.05(-0.20%) |
Jan 28, 2015 | 25.60 | 25.68 | 25.14 | 25.19 | 141,529 | -0.43(-1.68%) |
Jan 27, 2015 | 25.87 | 25.91 | 25.59 | 25.62 | 78,749 | -0.21(-0.81%) |
Jan 26, 2015 | 25.85 | 26.00 | 25.74 | 25.83 | 60,492 | -0.17(-0.65%) |
Jan 23, 2015 | 25.77 | 26.09 | 25.73 | 26.00 | 56,518 | +0.16(+0.62%) |
Jan 22, 2015 | 26.10 | 26.10 | 25.73 | 25.84 | 99,079 | -0.14(-0.54%) |
Jan 21, 2015 | 26.03 | 26.13 | 25.90 | 25.98 | 112,000 | -0.12(-0.46%) |
Jan 20, 2015 | 25.70 | 26.17 | 25.64 | 26.10 | 136,158 | +0.23(+0.89%) |
Jan 16, 2015 | 25.55 | 25.98 | 25.51 | 25.87 | 90,076 | +0.36(+1.41%) |
Jan 15, 2015 | 25.88 | 25.91 | 25.28 | 25.51 | 107,823 | -0.11(-0.43%) |
Jan 14, 2015 | 25.52 | 26.37 | 25.26 | 25.62 | 209,153 | -0.24(-0.93%) |
Jan 13, 2015 | 27.11 | 27.11 | 25.76 | 25.86 | 293,394 | -0.97(-3.62%) |
Jan 12, 2015 | 26.49 | 27.11 | 25.99 | 26.83 | 174,011 | +0.18(+0.68%) |
Jan 09, 2015 | 26.49 | 26.75 | 26.42 | 26.65 | 130,350 | +0.27(+1.02%) |
Jan 08, 2015 | 26.50 | 26.56 | 26.32 | 26.38 | 84,502 | -0.14(-0.53%) |
Jan 07, 2015 | 27.01 | 27.05 | 26.50 | 26.52 | 112,441 | -0.53(-1.96%) |
Jan 06, 2015 | 27.20 | 27.32 | 26.89 | 27.05 | 155,428 | -0.07(-0.26%) |
Jan 05, 2015 | 26.85 | 27.16 | 26.85 | 27.12 | 115,122 | +0.64(+2.42%) |