Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.55 | 23.75 | 23.45 | 23.56 | 72,372 | +0.01(+0.03%) |
Mar 30, 2015 | 23.39 | 23.64 | 23.39 | 23.55 | 170,368 | +0.17(+0.71%) |
Mar 27, 2015 | 23.41 | 23.49 | 23.31 | 23.38 | 70,843 | +0.07(+0.31%) |
Mar 26, 2015 | 23.63 | 23.72 | 23.28 | 23.31 | 91,034 | -0.35(-1.47%) |
Mar 25, 2015 | 23.78 | 23.87 | 23.59 | 23.66 | 180,014 | -0.12(-0.50%) |
Mar 24, 2015 | 23.83 | 23.83 | 23.70 | 23.78 | 216,158 | -0.01(-0.03%) |
Mar 23, 2015 | 23.75 | 23.83 | 23.41 | 23.79 | 875,236 | +0.01(+0.03%) |
Mar 20, 2015 | 23.66 | 23.88 | 23.64 | 23.78 | 302,982 | +0.17(+0.70%) |
Mar 19, 2015 | 23.56 | 23.70 | 23.47 | 23.61 | 164,030 | -0.16(-0.67%) |
Mar 18, 2015 | 23.72 | 23.88 | 23.56 | 23.77 | 363,087 | +0.05(+0.20%) |
Mar 17, 2015 | 23.88 | 23.99 | 23.70 | 23.72 | 488,397 | -0.29(-1.22%) |
Mar 16, 2015 | 23.94 | 24.12 | 23.88 | 24.02 | 241,079 | -0.01(-0.03%) |
Mar 13, 2015 | 24.16 | 24.30 | 24.01 | 24.02 | 119,068 | -0.30(-1.24%) |
Mar 12, 2015 | 24.25 | 24.47 | 24.14 | 24.32 | 78,055 | +0.25(+1.05%) |
Mar 11, 2015 | 24.19 | 24.31 | 24.07 | 24.07 | 165,444 | -0.19(-0.78%) |
Mar 10, 2015 | 24.37 | 24.40 | 24.24 | 24.26 | 85,789 | -0.17(-0.68%) |
Mar 09, 2015 | 24.29 | 24.47 | 24.26 | 24.43 | 99,413 | +0.02(+0.10%) |
Mar 06, 2015 | 24.47 | 24.56 | 24.36 | 24.40 | 133,149 | -0.06(-0.23%) |
Mar 05, 2015 | 24.38 | 24.51 | 24.31 | 24.46 | 234,476 | +0.11(+0.46%) |
Mar 04, 2015 | 24.40 | 24.38 | 24.29 | 24.35 | 71,146 | -0.03(-0.13%) |
Mar 03, 2015 | 24.27 | 24.43 | 24.27 | 24.38 | 234,220 | +0.10(+0.42%) |
Mar 02, 2015 | 24.11 | 24.36 | 24.05 | 24.28 | 613,317 | +0.03(+0.13%) |
Feb 27, 2015 | 24.31 | 24.36 | 24.20 | 24.25 | 166,494 | -0.14(-0.58%) |
Feb 26, 2015 | 24.49 | 24.56 | 24.28 | 24.39 | 98,866 | -0.12(-0.48%) |
Feb 25, 2015 | 24.42 | 24.72 | 24.42 | 24.51 | 225,268 | +0.06(+0.23%) |
Feb 24, 2015 | 24.70 | 24.72 | 24.45 | 24.45 | 554,798 | -0.15(-0.61%) |
Feb 23, 2015 | 24.47 | 24.62 | 24.18 | 24.60 | 175,010 | +0.13(+0.52%) |
Feb 20, 2015 | 24.28 | 24.48 | 24.16 | 24.48 | 247,707 | +0.23(+0.95%) |
Feb 19, 2015 | 24.10 | 24.33 | 24.10 | 24.25 | 114,398 | +0.19(+0.79%) |
Feb 18, 2015 | 24.16 | 24.23 | 24.04 | 24.06 | 121,226 | -0.10(-0.43%) |
Feb 17, 2015 | 23.76 | 24.16 | 23.63 | 24.16 | 241,145 | +0.21(+0.89%) |
Feb 13, 2015 | 23.72 | 23.94 | 23.94 | 23.94 | 267,144 | +0.25(+1.07%) |
Feb 12, 2015 | 23.53 | 23.71 | 23.43 | 23.69 | 219,710 | +0.16(+0.67%) |
Feb 11, 2015 | 23.53 | 23.61 | 23.41 | 23.53 | 153,303 | -0.22(-0.93%) |
Feb 10, 2015 | 23.62 | 23.76 | 23.56 | 23.75 | 574,319 | +0.11(+0.47%) |
Feb 09, 2015 | 23.46 | 23.68 | 23.37 | 23.64 | 186,028 | +0.25(+1.08%) |
Feb 06, 2015 | 23.77 | 23.77 | 23.31 | 23.39 | 275,621 | -0.49(-2.06%) |
Feb 05, 2015 | 23.76 | 23.98 | 23.73 | 23.88 | 515,802 | +0.39(+1.65%) |
Feb 04, 2015 | 24.05 | 24.16 | 23.45 | 23.49 | 1,051,757 | -0.55(-2.31%) |
Feb 03, 2015 | 23.92 | 24.07 | 23.76 | 24.05 | 329,988 | +0.26(+1.10%) |
Feb 02, 2015 | 23.62 | 23.84 | 23.58 | 23.79 | 302,266 | +0.11(+0.47%) |
Jan 30, 2015 | 23.49 | 23.68 | 23.45 | 23.68 | 367,158 | -0.06(-0.23%) |
Jan 29, 2015 | 23.56 | 23.75 | 23.45 | 23.73 | 107,651 | +0.10(+0.44%) |
Jan 28, 2015 | 23.83 | 23.83 | 23.58 | 23.63 | 171,571 | -0.08(-0.33%) |
Jan 27, 2015 | 23.60 | 23.75 | 23.49 | 23.71 | 485,665 | -0.13(-0.56%) |
Jan 26, 2015 | 23.88 | 23.93 | 23.77 | 23.84 | 129,585 | -0.09(-0.36%) |
Jan 23, 2015 | 23.77 | 23.97 | 23.77 | 23.93 | 207,588 | -0.08(-0.33%) |
Jan 22, 2015 | 23.98 | 24.06 | 23.86 | 24.01 | 302,900 | -0.04(-0.16%) |
Jan 21, 2015 | 23.81 | 24.07 | 23.75 | 24.05 | 562,753 | +0.33(+1.40%) |
Jan 20, 2015 | 23.68 | 23.85 | 23.56 | 23.71 | 222,403 | +0.09(+0.40%) |
Jan 16, 2015 | 23.52 | 23.72 | 23.48 | 23.62 | 178,008 | +0.12(+0.51%) |
Jan 15, 2015 | 23.71 | 23.71 | 23.33 | 23.50 | 214,126 | -0.01(-0.03%) |
Jan 14, 2015 | 23.56 | 23.71 | 23.37 | 23.51 | 483,395 | -0.17(-0.74%) |
Jan 13, 2015 | 23.77 | 23.80 | 23.60 | 23.68 | 302,933 | -0.02(-0.10%) |
Jan 12, 2015 | 23.72 | 23.84 | 23.70 | 23.71 | 1,018,992 | +0.02(+0.07%) |
Jan 09, 2015 | 23.75 | 23.75 | 23.54 | 23.69 | 430,515 | -0.06(-0.23%) |
Jan 08, 2015 | 23.61 | 23.80 | 23.57 | 23.75 | 247,777 | +0.13(+0.57%) |
Jan 07, 2015 | 23.55 | 23.63 | 23.43 | 23.61 | 176,341 | -0.06(-0.27%) |
Jan 06, 2015 | 23.75 | 23.75 | 23.39 | 23.68 | 433,223 | -0.18(-0.76%) |
Jan 05, 2015 | 23.94 | 24.08 | 23.80 | 23.86 | 327,886 | -0.27(-1.12%) |