Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.20 | 26.24 | 25.85 | 26.22 | 1,266 | -0.56(-2.08%) |
Mar 30, 2015 | 26.57 | 26.77 | 26.51 | 26.77 | 10,634 | +1.02(+3.97%) |
Mar 27, 2015 | 25.69 | 25.75 | 25.65 | 25.75 | 1,759 | +0.38(+1.48%) |
Mar 26, 2015 | 25.38 | 25.38 | 25.38 | 25.38 | 575 | +0.01(+0.03%) |
Mar 25, 2015 | 25.52 | 25.53 | 25.37 | 25.37 | 3,417 | -0.26(-1.02%) |
Mar 24, 2015 | 25.58 | 25.63 | 25.54 | 25.63 | 4,061 | -0.07(-0.29%) |
Mar 23, 2015 | 25.69 | 25.72 | 25.66 | 25.71 | 6,373 | +0.53(+2.11%) |
Mar 19, 2015 | 25.17 | 25.17 | 25.11 | 25.17 | 112 | -0.06(-0.24%) |
Mar 18, 2015 | 24.90 | 25.29 | 24.87 | 25.23 | 5,306 | +0.61(+2.47%) |
Mar 17, 2015 | 24.53 | 24.63 | 24.53 | 24.63 | 527 | +0.29(+1.18%) |
Mar 16, 2015 | 24.20 | 24.37 | 24.20 | 24.34 | 3,524 | +0.75(+3.20%) |
Mar 13, 2015 | 23.65 | 23.67 | 23.59 | 23.59 | 6,318 | -0.03(-0.11%) |
Mar 12, 2015 | 23.68 | 23.72 | 23.61 | 23.61 | 18,709 | +0.50(+2.14%) |
Mar 10, 2015 | 23.17 | 23.17 | 23.12 | 23.12 | 66 | -0.36(-1.54%) |
Mar 09, 2015 | 23.42 | 23.49 | 23.42 | 23.48 | 3,542 | +0.40(+1.72%) |
Mar 06, 2015 | 23.24 | 23.24 | 23.06 | 23.08 | 3,484 | -0.29(-1.24%) |
Mar 05, 2015 | 23.36 | 23.37 | 23.33 | 23.37 | 1,159 | +0.03(+0.12%) |
Mar 04, 2015 | 23.34 | 23.34 | 23.33 | 23.34 | 3,429 | -0.13(-0.54%) |
Mar 03, 2015 | 23.48 | 23.48 | 23.48 | 23.47 | 1,949 | -0.52(-2.19%) |
Mar 02, 2015 | 23.96 | 24.00 | 23.96 | 24.00 | 2,073 | +0.22(+0.93%) |
Feb 27, 2015 | 24.02 | 24.02 | 23.76 | 23.77 | 2,472 | -0.13(-0.56%) |
Feb 26, 2015 | 23.88 | 23.92 | 23.88 | 23.91 | 2,242 | +0.41(+1.75%) |
Feb 25, 2015 | 23.85 | 23.85 | 23.36 | 23.50 | 3,327 | -0.33(-1.38%) |
Feb 24, 2015 | 23.85 | 23.85 | 23.65 | 23.83 | 3,325 | +0.29(+1.25%) |
Feb 23, 2015 | 23.57 | 23.57 | 23.53 | 23.53 | 1,223 | +0.03(+0.14%) |
Feb 20, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 222 | -0.00(-0.00%) |
Feb 19, 2015 | 23.55 | 23.55 | 23.50 | 23.50 | 2,877 | -0.06(-0.26%) |
Feb 18, 2015 | 23.56 | 23.56 | 23.55 | 23.56 | 1,175 | -0.07(-0.31%) |
Feb 17, 2015 | 23.74 | 23.74 | 23.55 | 23.63 | 2,290 | +0.17(+0.71%) |
Feb 13, 2015 | 23.38 | 23.46 | 23.46 | 23.46 | 3,715 | +0.23(+0.98%) |
Feb 12, 2015 | 23.11 | 23.27 | 23.11 | 23.24 | 3,034 | +0.29(+1.26%) |
Feb 11, 2015 | 22.85 | 22.95 | 22.85 | 22.95 | 2,328 | -0.03(-0.14%) |
Feb 10, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 545 | +0.33(+1.45%) |
Feb 09, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 530 | +0.09(+0.42%) |
Feb 06, 2015 | 22.56 | 22.56 | 22.56 | 22.56 | 1,811 | -0.56(-2.42%) |
Feb 05, 2015 | 23.33 | 23.33 | 23.02 | 23.11 | 3,871 | -0.62(-2.60%) |
Feb 04, 2015 | 23.88 | 23.89 | 23.73 | 23.73 | 2,284 | +0.31(+1.34%) |
Feb 03, 2015 | 23.42 | 23.42 | 23.42 | 23.42 | 1,783 | +0.63(+2.78%) |
Feb 02, 2015 | 22.79 | 22.79 | 22.79 | 22.79 | 2,108 | +0.28(+1.26%) |
Jan 30, 2015 | 22.76 | 22.89 | 22.50 | 22.50 | 6,990 | -0.73(-3.13%) |
Jan 29, 2015 | 23.17 | 23.24 | 23.10 | 23.23 | 2,012 | -0.02(-0.09%) |
Jan 28, 2015 | 23.32 | 23.32 | 23.23 | 23.25 | 3,848 | -0.48(-2.01%) |
Jan 27, 2015 | 23.85 | 23.85 | 23.63 | 23.73 | 5,315 | -0.37(-1.55%) |
Jan 26, 2015 | 24.10 | 24.10 | 24.10 | 24.10 | 622 | +0.11(+0.46%) |
Jan 23, 2015 | 23.95 | 23.99 | 23.95 | 23.99 | 1,760 | -0.02(-0.08%) |
Jan 22, 2015 | 23.88 | 24.01 | 23.86 | 24.01 | 1,234 | +0.31(+1.30%) |
Jan 21, 2015 | 23.57 | 23.70 | 23.57 | 23.70 | 2,440 | +0.86(+3.77%) |
Jan 20, 2015 | 23.08 | 23.08 | 22.83 | 22.84 | 26,820 | -0.48(-2.08%) |
Jan 16, 2015 | 23.29 | 23.32 | 23.21 | 23.32 | 8,501 | -0.44(-1.87%) |
Jan 15, 2015 | 23.67 | 23.79 | 23.67 | 23.77 | 14,804 | +0.47(+2.02%) |
Jan 14, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,783 | -0.18(-0.75%) |
Jan 13, 2015 | 23.79 | 23.79 | 23.35 | 23.47 | 7,642 | +0.12(+0.52%) |
Jan 12, 2015 | 23.82 | 23.82 | 23.35 | 23.35 | 1,536 | -0.30(-1.25%) |
Jan 09, 2015 | 23.53 | 23.65 | 23.53 | 23.65 | 2,425 | -0.05(-0.20%) |
Jan 08, 2015 | 23.90 | 23.90 | 23.67 | 23.69 | 6,026 | -0.22(-0.93%) |
Jan 07, 2015 | 24.02 | 24.02 | 23.89 | 23.92 | 2,239 | +0.27(+1.13%) |
Jan 06, 2015 | 23.69 | 23.69 | 23.65 | 23.65 | 2,132 | -0.04(-0.18%) |
Jan 05, 2015 | 23.48 | 23.75 | 23.48 | 23.69 | 1,599 | +0.22(+0.94%) |