Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.43 | 25.75 | 25.20 | 25.38 | 302,347 | -0.21(-0.82%) |
Mar 30, 2015 | 25.38 | 25.68 | 25.22 | 25.59 | 100,075 | +0.37(+1.46%) |
Mar 27, 2015 | 25.60 | 25.70 | 25.05 | 25.22 | 66,503 | -0.36(-1.40%) |
Mar 26, 2015 | 25.33 | 25.70 | 25.20 | 25.58 | 51,931 | +0.25(+0.99%) |
Mar 25, 2015 | 25.41 | 25.87 | 25.25 | 25.33 | 197,697 | -0.08(-0.30%) |
Mar 24, 2015 | 25.37 | 25.41 | 25.04 | 25.40 | 78,623 | +0.17(+0.66%) |
Mar 23, 2015 | 25.24 | 25.41 | 25.14 | 25.24 | 42,560 | -0.15(-0.59%) |
Mar 20, 2015 | 25.19 | 25.41 | 24.64 | 25.39 | 78,370 | +0.35(+1.40%) |
Mar 19, 2015 | 24.96 | 25.04 | 24.71 | 25.04 | 32,223 | -0.07(-0.27%) |
Mar 18, 2015 | 25.08 | 25.33 | 24.95 | 25.10 | 39,532 | -0.11(-0.43%) |
Mar 17, 2015 | 25.03 | 25.33 | 24.91 | 25.21 | 57,057 | +0.11(+0.43%) |
Mar 16, 2015 | 25.04 | 25.20 | 24.91 | 25.10 | 75,873 | +0.13(+0.50%) |
Mar 13, 2015 | 25.10 | 25.10 | 24.60 | 24.98 | 90,419 | -0.13(-0.53%) |
Mar 12, 2015 | 24.84 | 25.12 | 24.54 | 25.11 | 90,115 | +0.49(+2.00%) |
Mar 11, 2015 | 24.49 | 24.64 | 24.44 | 24.62 | 41,781 | +0.05(+0.20%) |
Mar 10, 2015 | 24.68 | 24.70 | 24.44 | 24.57 | 53,984 | -0.20(-0.81%) |
Mar 09, 2015 | 24.78 | 24.89 | 24.67 | 24.77 | 26,718 | +0.10(+0.41%) |
Mar 06, 2015 | 24.51 | 24.94 | 24.43 | 24.67 | 38,267 | +0.01(+0.03%) |
Mar 05, 2015 | 24.60 | 24.77 | 24.42 | 24.66 | 28,460 | -0.03(-0.13%) |
Mar 04, 2015 | 24.63 | 24.82 | 24.79 | 24.69 | 29,792 | -0.09(-0.37%) |
Mar 03, 2015 | 24.94 | 24.94 | 24.75 | 24.79 | 20,651 | -0.28(-1.13%) |
Mar 02, 2015 | 25.04 | 25.37 | 24.73 | 25.07 | 56,752 | +0.08(+0.33%) |
Feb 27, 2015 | 24.87 | 25.11 | 24.87 | 24.99 | 68,423 | +0.03(+0.13%) |
Feb 26, 2015 | 24.83 | 24.97 | 24.80 | 24.95 | 49,413 | +0.15(+0.61%) |
Feb 25, 2015 | 24.84 | 25.14 | 24.74 | 24.80 | 71,138 | -0.10(-0.40%) |
Feb 24, 2015 | 24.55 | 24.94 | 24.55 | 24.90 | 26,979 | +0.38(+1.53%) |
Feb 23, 2015 | 24.57 | 24.64 | 24.32 | 24.53 | 20,275 | -0.17(-0.68%) |
Feb 20, 2015 | 25.02 | 25.02 | 24.45 | 24.69 | 90,317 | -0.28(-1.10%) |
Feb 19, 2015 | 24.97 | 25.14 | 24.91 | 24.97 | 44,216 | -0.06(-0.23%) |
Feb 18, 2015 | 25.04 | 25.11 | 24.92 | 25.03 | 35,888 | -0.01(-0.03%) |
Feb 17, 2015 | 24.98 | 25.25 | 24.98 | 25.04 | 32,266 | +0.09(+0.37%) |
Feb 13, 2015 | 24.88 | 24.94 | 24.94 | 24.94 | 31,154 | -0.01(-0.03%) |
Feb 12, 2015 | 24.97 | 25.10 | 24.83 | 24.95 | 73,673 | +0.08(+0.30%) |
Feb 11, 2015 | 25.18 | 25.18 | 24.77 | 24.88 | 32,626 | -0.30(-1.19%) |
Feb 10, 2015 | 25.30 | 25.53 | 25.04 | 25.18 | 29,660 | -0.07(-0.26%) |
Feb 09, 2015 | 25.29 | 25.67 | 25.14 | 25.25 | 23,095 | -0.31(-1.21%) |
Feb 06, 2015 | 25.46 | 25.85 | 25.29 | 25.55 | 90,395 | +0.01(+0.03%) |
Feb 05, 2015 | 25.29 | 25.59 | 25.16 | 25.55 | 37,385 | +0.48(+1.90%) |
Feb 04, 2015 | 24.85 | 25.29 | 24.85 | 25.07 | 25,879 | +0.03(+0.13%) |
Feb 03, 2015 | 24.91 | 25.07 | 24.91 | 25.04 | 102,045 | +0.04(+0.17%) |
Feb 02, 2015 | 24.53 | 25.08 | 24.36 | 24.99 | 36,658 | +0.67(+2.74%) |
Jan 30, 2015 | 24.54 | 25.03 | 24.05 | 24.33 | 55,231 | -0.30(-1.22%) |
Jan 29, 2015 | 24.42 | 25.04 | 24.42 | 24.63 | 60,408 | +0.21(+0.85%) |
Jan 28, 2015 | 24.67 | 24.95 | 24.38 | 24.42 | 48,416 | -0.07(-0.27%) |
Jan 27, 2015 | 24.54 | 24.87 | 24.30 | 24.49 | 73,505 | -0.22(-0.91%) |
Jan 26, 2015 | 24.68 | 24.85 | 24.54 | 24.71 | 53,495 | -0.13(-0.53%) |
Jan 23, 2015 | 25.00 | 25.08 | 24.74 | 24.84 | 27,389 | -0.29(-1.15%) |
Jan 22, 2015 | 24.19 | 25.31 | 23.63 | 25.13 | 87,362 | +1.29(+5.39%) |
Jan 21, 2015 | 23.99 | 24.22 | 23.64 | 23.85 | 30,109 | -0.28(-1.17%) |
Jan 20, 2015 | 24.59 | 24.59 | 24.00 | 24.13 | 27,570 | -0.45(-1.82%) |
Jan 16, 2015 | 23.79 | 24.83 | 23.79 | 24.58 | 56,910 | +0.72(+3.02%) |
Jan 15, 2015 | 24.42 | 24.42 | 23.81 | 23.86 | 21,122 | -0.56(-2.28%) |
Jan 14, 2015 | 24.45 | 24.46 | 24.06 | 24.41 | 22,466 | -0.37(-1.51%) |
Jan 13, 2015 | 24.70 | 25.37 | 24.26 | 24.79 | 15,351 | +0.32(+1.32%) |
Jan 12, 2015 | 24.81 | 24.85 | 24.43 | 24.46 | 25,265 | -0.30(-1.21%) |
Jan 09, 2015 | 24.98 | 25.08 | 24.72 | 24.76 | 24,107 | -0.32(-1.26%) |
Jan 08, 2015 | 25.04 | 25.38 | 24.99 | 25.08 | 34,718 | +0.11(+0.43%) |
Jan 07, 2015 | 24.93 | 25.01 | 24.71 | 24.97 | 31,404 | +0.16(+0.64%) |
Jan 06, 2015 | 24.58 | 24.93 | 24.58 | 24.81 | 38,659 | -0.18(-0.73%) |
Jan 05, 2015 | 25.23 | 25.44 | 24.95 | 24.99 | 17,786 | -0.49(-1.92%) |