Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.00 | 24.20 | 23.90 | 24.02 | 107,005 | -0.03(-0.12%) |
Mar 30, 2015 | 23.81 | 24.14 | 23.53 | 24.05 | 300,370 | +0.37(+1.57%) |
Mar 27, 2015 | 23.46 | 23.70 | 23.14 | 23.68 | 75,524 | +0.16(+0.69%) |
Mar 26, 2015 | 23.40 | 23.69 | 23.13 | 23.52 | 90,637 | +0.04(+0.16%) |
Mar 25, 2015 | 24.24 | 24.28 | 23.45 | 23.48 | 81,084 | -0.75(-3.11%) |
Mar 24, 2015 | 24.41 | 24.46 | 23.99 | 24.23 | 79,575 | -0.17(-0.70%) |
Mar 23, 2015 | 24.77 | 24.77 | 24.37 | 24.41 | 118,310 | -0.35(-1.42%) |
Mar 20, 2015 | 23.76 | 24.89 | 23.64 | 24.76 | 398,797 | +1.13(+4.78%) |
Mar 19, 2015 | 24.51 | 24.56 | 23.56 | 23.63 | 121,198 | -1.15(-4.65%) |
Mar 18, 2015 | 24.40 | 25.14 | 24.10 | 24.78 | 133,687 | +0.29(+1.19%) |
Mar 17, 2015 | 23.85 | 24.86 | 23.62 | 24.49 | 127,684 | +0.51(+2.15%) |
Mar 16, 2015 | 24.39 | 24.39 | 23.57 | 23.98 | 102,957 | -0.22(-0.91%) |
Mar 13, 2015 | 24.61 | 24.80 | 23.74 | 24.20 | 77,931 | -0.39(-1.59%) |
Mar 12, 2015 | 24.54 | 24.74 | 24.23 | 24.59 | 132,851 | +0.19(+0.78%) |
Mar 11, 2015 | 24.37 | 24.63 | 24.07 | 24.40 | 76,732 | +0.00(+0.00%) |
Mar 10, 2015 | 24.45 | 24.74 | 24.12 | 24.40 | 73,996 | -0.33(-1.35%) |
Mar 09, 2015 | 25.27 | 25.40 | 24.59 | 24.73 | 75,462 | -0.50(-1.97%) |
Mar 06, 2015 | 23.96 | 25.50 | 23.96 | 25.23 | 178,229 | +1.08(+4.46%) |
Mar 05, 2015 | 24.35 | 24.78 | 24.06 | 24.15 | 58,297 | -0.19(-0.78%) |
Mar 04, 2015 | 24.41 | 24.76 | 24.20 | 24.34 | 86,797 | -0.27(-1.08%) |
Mar 03, 2015 | 24.79 | 24.79 | 24.17 | 24.61 | 259,975 | -0.32(-1.30%) |
Mar 02, 2015 | 24.56 | 25.16 | 24.11 | 24.93 | 165,422 | +0.26(+1.04%) |
Feb 27, 2015 | 25.23 | 25.52 | 24.49 | 24.67 | 142,277 | -0.51(-2.04%) |
Feb 26, 2015 | 25.31 | 25.55 | 25.07 | 25.19 | 98,389 | -0.08(-0.30%) |
Feb 25, 2015 | 25.26 | 25.52 | 24.94 | 25.26 | 88,919 | -0.08(-0.30%) |
Feb 24, 2015 | 25.38 | 25.69 | 24.98 | 25.34 | 124,169 | -0.07(-0.26%) |
Feb 23, 2015 | 25.05 | 25.43 | 24.62 | 25.41 | 293,838 | +0.18(+0.72%) |
Feb 20, 2015 | 25.77 | 25.77 | 24.41 | 25.23 | 238,980 | -0.52(-2.04%) |
Feb 19, 2015 | 28.15 | 28.15 | 24.79 | 25.75 | 1,106,134 | -3.19(-11.03%) |
Feb 18, 2015 | 27.97 | 29.05 | 27.88 | 28.94 | 135,521 | +0.98(+3.51%) |
Feb 17, 2015 | 28.12 | 28.32 | 27.55 | 27.96 | 119,025 | -0.04(-0.14%) |
Feb 13, 2015 | 28.06 | 28.00 | 28.00 | 28.00 | 102,902 | +0.30(+1.07%) |
Feb 12, 2015 | 27.33 | 27.88 | 27.31 | 27.70 | 74,818 | +0.57(+2.11%) |
Feb 11, 2015 | 27.16 | 27.47 | 26.73 | 27.13 | 80,539 | -0.12(-0.45%) |
Feb 10, 2015 | 27.59 | 27.63 | 27.05 | 27.26 | 49,844 | -0.08(-0.28%) |
Feb 09, 2015 | 26.47 | 27.91 | 26.47 | 27.33 | 63,530 | -0.13(-0.49%) |
Feb 06, 2015 | 28.04 | 28.10 | 27.15 | 27.47 | 84,338 | -0.58(-2.07%) |
Feb 05, 2015 | 27.83 | 28.40 | 27.68 | 28.05 | 76,856 | +0.32(+1.17%) |
Feb 04, 2015 | 27.52 | 28.02 | 27.52 | 27.72 | 68,134 | +0.04(+0.14%) |
Feb 03, 2015 | 27.08 | 27.76 | 27.08 | 27.68 | 61,319 | +0.80(+2.98%) |
Feb 02, 2015 | 26.99 | 27.26 | 26.54 | 26.88 | 82,744 | -0.06(-0.21%) |
Jan 30, 2015 | 27.25 | 27.25 | 26.44 | 26.94 | 139,962 | -0.56(-2.04%) |
Jan 29, 2015 | 26.94 | 27.68 | 26.79 | 27.50 | 74,709 | +0.67(+2.49%) |
Jan 28, 2015 | 27.00 | 27.16 | 26.28 | 26.84 | 115,979 | -0.10(-0.39%) |
Jan 27, 2015 | 26.86 | 27.18 | 26.65 | 26.94 | 70,649 | -0.32(-1.19%) |
Jan 26, 2015 | 27.38 | 27.55 | 27.00 | 27.27 | 83,708 | -0.12(-0.45%) |
Jan 23, 2015 | 27.32 | 27.86 | 27.06 | 27.39 | 69,838 | +0.15(+0.56%) |
Jan 22, 2015 | 26.44 | 27.55 | 25.92 | 27.24 | 311,031 | +1.07(+4.08%) |
Jan 21, 2015 | 26.45 | 26.89 | 26.02 | 26.17 | 54,272 | -0.41(-1.54%) |
Jan 20, 2015 | 26.90 | 27.47 | 25.88 | 26.58 | 126,815 | -0.28(-1.03%) |
Jan 16, 2015 | 25.84 | 26.94 | 25.84 | 26.86 | 98,493 | +0.92(+3.57%) |
Jan 15, 2015 | 27.63 | 27.68 | 25.91 | 25.93 | 171,740 | -1.56(-5.69%) |
Jan 14, 2015 | 26.76 | 27.75 | 26.39 | 27.49 | 86,147 | +0.38(+1.41%) |
Jan 13, 2015 | 27.11 | 27.74 | 26.57 | 27.11 | 104,856 | +0.28(+1.03%) |
Jan 12, 2015 | 27.49 | 27.90 | 26.66 | 26.84 | 131,871 | -0.69(-2.49%) |
Jan 09, 2015 | 27.97 | 27.98 | 27.39 | 27.52 | 112,043 | -0.40(-1.43%) |
Jan 08, 2015 | 27.24 | 28.27 | 27.05 | 27.92 | 122,929 | +0.96(+3.57%) |
Jan 07, 2015 | 26.86 | 27.15 | 25.76 | 26.96 | 336,397 | +0.29(+1.07%) |
Jan 06, 2015 | 26.75 | 27.03 | 26.03 | 26.67 | 147,441 | +0.09(+0.32%) |
Jan 05, 2015 | 27.05 | 27.62 | 26.18 | 26.59 | 140,450 | -0.73(-2.69%) |