Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.57 | 25.15 | 24.47 | 24.89 | 396,165 | +0.17(+0.68%) |
Mar 30, 2015 | 24.50 | 24.88 | 24.32 | 24.72 | 468,111 | +0.34(+1.41%) |
Mar 27, 2015 | 24.29 | 24.63 | 24.19 | 24.38 | 377,311 | +0.04(+0.14%) |
Mar 26, 2015 | 24.62 | 24.73 | 24.26 | 24.35 | 487,330 | -0.34(-1.39%) |
Mar 25, 2015 | 25.62 | 25.63 | 24.65 | 24.69 | 467,559 | -0.84(-3.31%) |
Mar 24, 2015 | 24.71 | 26.04 | 24.65 | 25.53 | 1,026,477 | +0.89(+3.60%) |
Mar 23, 2015 | 24.82 | 25.13 | 24.62 | 24.65 | 568,998 | -0.18(-0.71%) |
Mar 20, 2015 | 24.90 | 24.93 | 24.55 | 24.82 | 1,515,200 | +0.03(+0.11%) |
Mar 19, 2015 | 24.79 | 24.95 | 24.58 | 24.80 | 397,749 | -0.04(-0.18%) |
Mar 18, 2015 | 24.74 | 24.94 | 24.45 | 24.84 | 640,694 | +0.07(+0.28%) |
Mar 17, 2015 | 24.94 | 25.16 | 24.70 | 24.77 | 998,266 | -0.28(-1.12%) |
Mar 16, 2015 | 25.27 | 25.49 | 25.03 | 25.05 | 1,195,214 | -0.08(-0.31%) |
Mar 13, 2015 | 25.04 | 25.31 | 24.93 | 25.13 | 626,040 | +0.03(+0.10%) |
Mar 12, 2015 | 24.95 | 25.30 | 24.93 | 25.10 | 510,794 | +0.24(+0.95%) |
Mar 11, 2015 | 24.67 | 25.06 | 24.61 | 24.87 | 711,903 | +0.21(+0.86%) |
Mar 10, 2015 | 24.40 | 24.80 | 24.40 | 24.65 | 670,743 | +0.14(+0.57%) |
Mar 09, 2015 | 24.65 | 24.79 | 24.33 | 24.51 | 432,161 | -0.15(-0.61%) |
Mar 06, 2015 | 24.51 | 24.87 | 24.46 | 24.66 | 508,479 | +0.02(+0.08%) |
Mar 05, 2015 | 25.06 | 25.15 | 24.60 | 24.64 | 581,489 | -0.40(-1.58%) |
Mar 04, 2015 | 25.45 | 25.57 | 25.02 | 25.04 | 661,033 | -0.54(-2.10%) |
Mar 03, 2015 | 26.20 | 26.29 | 25.40 | 25.57 | 1,218,324 | -0.54(-2.09%) |
Mar 02, 2015 | 26.37 | 26.66 | 25.92 | 26.12 | 1,135,768 | -0.07(-0.27%) |
Feb 27, 2015 | 26.06 | 26.22 | 25.88 | 26.19 | 737,498 | +0.12(+0.47%) |
Feb 26, 2015 | 26.15 | 26.19 | 25.87 | 26.07 | 657,128 | -0.03(-0.10%) |
Feb 25, 2015 | 26.15 | 26.32 | 25.87 | 26.09 | 495,258 | -0.12(-0.47%) |
Feb 24, 2015 | 26.71 | 26.78 | 26.16 | 26.22 | 355,183 | -0.44(-1.65%) |
Feb 23, 2015 | 27.10 | 27.29 | 26.53 | 26.66 | 340,241 | -0.34(-1.27%) |
Feb 20, 2015 | 27.11 | 27.21 | 26.73 | 27.00 | 352,315 | -0.06(-0.23%) |
Feb 19, 2015 | 27.10 | 27.23 | 26.90 | 27.06 | 373,793 | -0.04(-0.13%) |
Feb 18, 2015 | 27.06 | 27.51 | 26.97 | 27.09 | 471,337 | -0.05(-0.19%) |
Feb 17, 2015 | 27.55 | 27.55 | 26.92 | 27.15 | 595,410 | -0.40(-1.44%) |
Feb 13, 2015 | 27.66 | 27.54 | 27.54 | 27.54 | 469,869 | -0.08(-0.29%) |
Feb 12, 2015 | 27.22 | 27.70 | 27.14 | 27.62 | 650,817 | +0.40(+1.49%) |
Feb 11, 2015 | 27.31 | 27.50 | 27.13 | 27.22 | 448,536 | -0.12(-0.45%) |
Feb 10, 2015 | 27.89 | 27.92 | 27.16 | 27.34 | 649,154 | -0.54(-1.92%) |
Feb 09, 2015 | 28.61 | 28.68 | 27.82 | 27.88 | 586,223 | -0.41(-1.46%) |
Feb 06, 2015 | 27.23 | 29.62 | 26.98 | 28.29 | 1,839,365 | +0.86(+3.14%) |
Feb 05, 2015 | 27.71 | 27.85 | 27.35 | 27.43 | 1,025,692 | -0.25(-0.89%) |
Feb 04, 2015 | 27.54 | 27.96 | 27.45 | 27.67 | 870,556 | +0.13(+0.48%) |
Feb 03, 2015 | 27.48 | 27.56 | 26.45 | 27.54 | 1,144,867 | -0.51(-1.82%) |
Feb 02, 2015 | 27.82 | 28.14 | 26.84 | 28.05 | 840,055 | +0.24(+0.85%) |
Jan 30, 2015 | 28.29 | 28.46 | 27.69 | 27.81 | 635,397 | -0.64(-2.25%) |
Jan 29, 2015 | 28.63 | 28.70 | 28.29 | 28.46 | 845,729 | +0.08(+0.28%) |
Jan 28, 2015 | 28.68 | 28.90 | 28.28 | 28.38 | 629,874 | -0.18(-0.65%) |
Jan 27, 2015 | 28.31 | 28.82 | 28.17 | 28.56 | 644,306 | -0.25(-0.88%) |
Jan 26, 2015 | 28.36 | 28.89 | 28.32 | 28.82 | 643,064 | +0.37(+1.30%) |
Jan 23, 2015 | 28.12 | 28.58 | 28.03 | 28.45 | 821,969 | +0.18(+0.65%) |
Jan 22, 2015 | 27.38 | 28.32 | 27.27 | 28.26 | 1,112,105 | +1.05(+3.87%) |
Jan 21, 2015 | 26.04 | 27.24 | 25.91 | 27.21 | 812,078 | +1.17(+4.49%) |
Jan 20, 2015 | 26.00 | 26.14 | 25.38 | 26.04 | 730,758 | +0.04(+0.14%) |
Jan 16, 2015 | 25.64 | 26.05 | 25.25 | 26.00 | 529,198 | +0.36(+1.40%) |
Jan 15, 2015 | 26.30 | 26.48 | 25.58 | 25.64 | 731,846 | -0.70(-2.67%) |
Jan 14, 2015 | 26.35 | 26.54 | 25.75 | 26.35 | 680,279 | -0.25(-0.93%) |
Jan 13, 2015 | 27.06 | 27.82 | 26.22 | 26.59 | 823,327 | -0.27(-1.01%) |
Jan 12, 2015 | 26.66 | 26.94 | 26.38 | 26.87 | 497,684 | +0.18(+0.69%) |
Jan 09, 2015 | 26.90 | 27.00 | 26.43 | 26.68 | 1,217,304 | -0.33(-1.20%) |
Jan 08, 2015 | 26.97 | 27.09 | 26.73 | 27.01 | 1,531,247 | +0.43(+1.62%) |
Jan 07, 2015 | 26.00 | 26.66 | 25.83 | 26.58 | 1,044,125 | +0.78(+3.03%) |
Jan 06, 2015 | 26.82 | 26.83 | 25.56 | 25.79 | 1,391,539 | -1.00(-3.74%) |
Jan 05, 2015 | 26.66 | 26.96 | 26.56 | 26.80 | 573,608 | -0.11(-0.39%) |