Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.35 | 24.65 | 24.31 | 24.40 | 1,172,448 | -0.11(-0.44%) |
Mar 30, 2015 | 24.23 | 24.57 | 24.21 | 24.51 | 729,931 | +0.30(+1.23%) |
Mar 27, 2015 | 24.60 | 24.71 | 24.07 | 24.21 | 1,749,798 | -0.35(-1.43%) |
Mar 26, 2015 | 24.97 | 25.00 | 24.52 | 24.57 | 1,144,002 | -0.27(-1.09%) |
Mar 25, 2015 | 24.87 | 24.94 | 24.67 | 24.84 | 432,758 | +0.05(+0.22%) |
Mar 24, 2015 | 24.82 | 24.97 | 24.60 | 24.78 | 624,739 | -0.05(-0.19%) |
Mar 23, 2015 | 24.53 | 24.88 | 24.34 | 24.83 | 1,240,057 | +0.32(+1.30%) |
Mar 20, 2015 | 25.03 | 25.03 | 24.43 | 24.51 | 2,682,117 | -0.32(-1.28%) |
Mar 19, 2015 | 24.82 | 24.94 | 24.69 | 24.83 | 1,207,854 | -0.18(-0.70%) |
Mar 18, 2015 | 24.21 | 25.05 | 24.06 | 25.01 | 1,480,333 | +0.66(+2.70%) |
Mar 17, 2015 | 24.36 | 24.50 | 24.15 | 24.35 | 574,510 | -0.12(-0.50%) |
Mar 16, 2015 | 24.15 | 24.50 | 23.77 | 24.47 | 1,129,694 | +0.20(+0.81%) |
Mar 13, 2015 | 24.54 | 24.65 | 23.96 | 24.27 | 1,088,291 | -0.33(-1.35%) |
Mar 12, 2015 | 24.88 | 24.99 | 24.47 | 24.61 | 796,343 | -0.13(-0.52%) |
Mar 11, 2015 | 24.64 | 25.04 | 24.52 | 24.73 | 2,368,734 | +0.14(+0.55%) |
Mar 10, 2015 | 24.21 | 24.85 | 24.21 | 24.60 | 11,752,019 | -1.10(-4.30%) |
Mar 09, 2015 | 26.00 | 26.22 | 25.58 | 25.70 | 675,156 | -0.34(-1.30%) |
Mar 06, 2015 | 26.02 | 26.25 | 25.79 | 26.04 | 878,094 | -0.12(-0.44%) |
Mar 05, 2015 | 26.09 | 26.34 | 25.98 | 26.16 | 434,550 | +0.05(+0.21%) |
Mar 04, 2015 | 26.16 | 26.20 | 25.93 | 26.10 | 378,400 | -0.03(-0.13%) |
Mar 03, 2015 | 26.10 | 26.25 | 25.65 | 26.14 | 834,033 | +0.10(+0.39%) |
Mar 02, 2015 | 26.56 | 26.69 | 26.01 | 26.04 | 797,150 | -0.52(-1.96%) |
Feb 27, 2015 | 26.00 | 26.59 | 25.82 | 26.56 | 882,556 | +0.60(+2.30%) |
Feb 26, 2015 | 26.50 | 26.76 | 25.87 | 25.96 | 1,112,447 | -0.56(-2.10%) |
Feb 25, 2015 | 26.06 | 26.63 | 26.03 | 26.52 | 737,209 | +0.43(+1.64%) |
Feb 24, 2015 | 26.75 | 26.85 | 26.07 | 26.09 | 1,015,742 | -0.59(-2.21%) |
Feb 23, 2015 | 26.84 | 26.88 | 26.45 | 26.68 | 1,016,462 | -0.17(-0.63%) |
Feb 20, 2015 | 26.60 | 27.04 | 26.56 | 26.85 | 1,251,334 | +0.26(+0.97%) |
Feb 19, 2015 | 25.91 | 26.92 | 25.76 | 26.59 | 2,994,714 | +0.40(+1.53%) |
Feb 18, 2015 | 26.16 | 26.42 | 26.08 | 26.19 | 986,476 | -0.14(-0.51%) |
Feb 17, 2015 | 26.32 | 26.65 | 26.18 | 26.33 | 805,086 | +0.01(+0.03%) |
Feb 13, 2015 | 26.92 | 26.32 | 26.32 | 26.32 | 1,340,925 | -0.34(-1.27%) |
Feb 12, 2015 | 26.16 | 26.71 | 26.09 | 26.66 | 856,584 | +0.64(+2.45%) |
Feb 11, 2015 | 26.29 | 26.45 | 25.83 | 26.02 | 823,517 | -0.52(-1.94%) |
Feb 10, 2015 | 26.37 | 26.63 | 25.81 | 26.54 | 936,506 | +0.24(+0.93%) |
Feb 09, 2015 | 26.65 | 26.92 | 26.20 | 26.29 | 930,452 | -0.30(-1.12%) |
Feb 06, 2015 | 27.53 | 27.57 | 26.49 | 26.59 | 1,127,758 | -0.85(-3.09%) |
Feb 05, 2015 | 26.82 | 27.63 | 26.77 | 27.44 | 1,239,573 | +0.68(+2.53%) |
Feb 04, 2015 | 26.97 | 27.18 | 26.50 | 26.76 | 840,328 | -0.39(-1.45%) |
Feb 03, 2015 | 26.54 | 27.66 | 26.43 | 27.15 | 1,869,052 | +0.78(+2.94%) |
Feb 02, 2015 | 26.48 | 26.75 | 25.87 | 26.38 | 1,449,378 | +0.08(+0.30%) |
Jan 30, 2015 | 25.84 | 26.67 | 25.60 | 26.30 | 1,217,409 | +0.35(+1.34%) |
Jan 29, 2015 | 25.46 | 26.04 | 25.06 | 25.95 | 1,610,630 | +0.49(+1.92%) |
Jan 28, 2015 | 26.04 | 26.04 | 25.30 | 25.46 | 1,396,270 | -0.46(-1.78%) |
Jan 27, 2015 | 26.11 | 26.42 | 25.57 | 25.92 | 1,322,087 | -0.29(-1.10%) |
Jan 26, 2015 | 26.57 | 26.69 | 26.10 | 26.21 | 1,965,134 | -0.22(-0.83%) |
Jan 23, 2015 | 26.79 | 26.95 | 26.27 | 26.43 | 2,321,099 | -0.35(-1.32%) |
Jan 22, 2015 | 27.33 | 27.39 | 26.73 | 26.79 | 1,925,286 | -0.31(-1.13%) |
Jan 21, 2015 | 26.59 | 27.33 | 26.39 | 27.09 | 993,267 | +0.57(+2.17%) |
Jan 20, 2015 | 26.21 | 26.65 | 25.78 | 26.52 | 1,196,287 | +0.31(+1.20%) |
Jan 16, 2015 | 25.70 | 26.33 | 25.70 | 26.21 | 1,238,543 | +0.51(+1.98%) |
Jan 15, 2015 | 25.61 | 26.01 | 25.41 | 25.70 | 1,211,199 | +0.09(+0.34%) |
Jan 14, 2015 | 25.16 | 25.66 | 24.66 | 25.61 | 1,537,164 | +0.27(+1.05%) |
Jan 13, 2015 | 25.69 | 26.15 | 25.10 | 25.34 | 1,584,397 | -0.41(-1.58%) |
Jan 12, 2015 | 26.08 | 26.17 | 25.24 | 25.75 | 1,282,341 | -0.46(-1.76%) |
Jan 09, 2015 | 26.15 | 26.51 | 26.02 | 26.21 | 1,162,636 | -0.01(-0.03%) |
Jan 08, 2015 | 25.80 | 26.28 | 25.76 | 26.22 | 2,236,125 | +0.49(+1.92%) |
Jan 07, 2015 | 25.78 | 26.02 | 25.44 | 25.72 | 1,541,778 | +0.04(+0.16%) |
Jan 06, 2015 | 26.15 | 26.35 | 25.10 | 25.68 | 2,276,903 | -0.49(-1.89%) |
Jan 05, 2015 | 26.88 | 27.06 | 26.07 | 26.18 | 2,701,749 | -0.92(-3.38%) |