Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.60 | 23.98 | 23.21 | 23.21 | 3,491 | -0.10(-0.43%) |
Mar 30, 2015 | 23.93 | 24.14 | 23.19 | 23.31 | 20,570 | -0.07(-0.30%) |
Mar 27, 2015 | 23.63 | 23.72 | 22.97 | 23.38 | 9,975 | -0.54(-2.26%) |
Mar 26, 2015 | 23.37 | 23.94 | 23.19 | 23.92 | 11,640 | +0.70(+3.01%) |
Mar 25, 2015 | 23.61 | 24.03 | 23.18 | 23.22 | 10,007 | -0.87(-3.61%) |
Mar 24, 2015 | 24.04 | 25.48 | 23.57 | 24.09 | 10,737 | -0.22(-0.90%) |
Mar 23, 2015 | 24.47 | 26.43 | 24.08 | 24.31 | 27,861 | -1.44(-5.59%) |
Mar 20, 2015 | 25.27 | 25.75 | 24.92 | 25.75 | 10,079 | +0.78(+3.12%) |
Mar 19, 2015 | 26.51 | 26.51 | 24.85 | 24.97 | 1,659 | +0.13(+0.52%) |
Mar 18, 2015 | 24.58 | 24.90 | 24.58 | 24.84 | 5,370 | -0.07(-0.28%) |
Mar 17, 2015 | 24.41 | 25.23 | 24.41 | 24.91 | 6,515 | +0.44(+1.80%) |
Mar 16, 2015 | 24.11 | 25.47 | 24.11 | 24.47 | 11,380 | -0.07(-0.29%) |
Mar 13, 2015 | 25.50 | 25.95 | 24.21 | 24.54 | 61,942 | -0.96(-3.76%) |
Mar 12, 2015 | 25.98 | 26.57 | 25.17 | 25.50 | 3,351 | -0.26(-1.01%) |
Mar 11, 2015 | 26.86 | 26.86 | 25.40 | 25.76 | 6,782 | -0.26(-1.00%) |
Mar 10, 2015 | 26.96 | 26.96 | 25.45 | 26.02 | 31,975 | -0.95(-3.52%) |
Mar 09, 2015 | 26.86 | 27.00 | 26.46 | 26.97 | 11,182 | +0.12(+0.44%) |
Mar 06, 2015 | 26.46 | 26.89 | 25.35 | 26.85 | 11,569 | +0.75(+2.88%) |
Mar 05, 2015 | 26.20 | 26.50 | 25.80 | 26.10 | 79,248 | -0.02(-0.08%) |
Mar 04, 2015 | 26.54 | 27.34 | 25.13 | 26.12 | 2,746 | -0.82(-3.04%) |
Mar 03, 2015 | 26.46 | 27.42 | 26.22 | 26.94 | 3,815 | +0.52(+1.97%) |
Mar 02, 2015 | 27.28 | 27.28 | 26.27 | 26.42 | 10,918 | -0.88(-3.22%) |
Feb 27, 2015 | 26.41 | 27.30 | 26.41 | 27.30 | 10,721 | +0.61(+2.29%) |
Feb 26, 2015 | 26.72 | 26.73 | 26.08 | 26.69 | 5,934 | +0.24(+0.89%) |
Feb 25, 2015 | 25.75 | 26.60 | 25.75 | 26.45 | 9,407 | +0.17(+0.67%) |
Feb 24, 2015 | 25.35 | 26.40 | 24.72 | 26.28 | 27,041 | +0.78(+3.06%) |
Feb 23, 2015 | 24.62 | 25.50 | 24.31 | 25.50 | 9,865 | +0.85(+3.45%) |
Feb 20, 2015 | 25.50 | 25.50 | 24.55 | 24.65 | 7,537 | +0.99(+4.18%) |
Feb 19, 2015 | 25.42 | 25.42 | 23.56 | 23.66 | 14,719 | -1.34(-5.36%) |
Feb 18, 2015 | 25.00 | 25.16 | 24.35 | 25.00 | 18,819 | +0.56(+2.29%) |
Feb 17, 2015 | 24.68 | 25.10 | 23.69 | 24.44 | 12,037 | +0.18(+0.74%) |
Feb 13, 2015 | 24.26 | 24.26 | 24.26 | 24.26 | 10,600 | -0.10(-0.41%) |
Feb 12, 2015 | 23.64 | 24.77 | 22.47 | 24.36 | 25,053 | +0.73(+3.09%) |
Feb 11, 2015 | 24.59 | 24.59 | 23.15 | 23.63 | 13,376 | -0.62(-2.56%) |
Feb 10, 2015 | 25.49 | 25.49 | 24.25 | 24.25 | 6,218 | -0.49(-1.98%) |
Feb 09, 2015 | 24.26 | 24.95 | 24.26 | 24.74 | 9,237 | -0.48(-1.90%) |
Feb 06, 2015 | 25.12 | 26.55 | 25.02 | 25.22 | 4,400 | -0.09(-0.36%) |
Feb 05, 2015 | 25.50 | 25.66 | 24.75 | 25.31 | 43,435 | +0.15(+0.60%) |
Feb 04, 2015 | 25.35 | 26.00 | 24.70 | 25.16 | 19,545 | -0.54(-2.10%) |
Feb 03, 2015 | 25.11 | 25.85 | 25.11 | 25.70 | 7,654 | +0.70(+2.80%) |
Feb 02, 2015 | 24.99 | 25.40 | 24.15 | 25.00 | 14,321 | +0.40(+1.63%) |
Jan 30, 2015 | 24.64 | 25.01 | 24.49 | 24.60 | 5,735 | -0.27(-1.09%) |
Jan 29, 2015 | 24.83 | 25.39 | 24.70 | 24.87 | 3,678 | -0.29(-1.15%) |
Jan 28, 2015 | 25.63 | 25.98 | 25.00 | 25.16 | 13,635 | -0.95(-3.64%) |
Jan 27, 2015 | 26.38 | 26.69 | 25.59 | 26.11 | 24,460 | -0.58(-2.17%) |
Jan 26, 2015 | 26.37 | 26.70 | 25.70 | 26.69 | 8,668 | +0.54(+2.07%) |
Jan 23, 2015 | 26.09 | 26.70 | 25.89 | 26.15 | 5,589 | -0.51(-1.91%) |
Jan 22, 2015 | 26.95 | 26.95 | 25.65 | 26.66 | 3,292 | +0.88(+3.41%) |
Jan 21, 2015 | 26.46 | 26.46 | 25.50 | 25.78 | 9,904 | -0.27(-1.04%) |
Jan 20, 2015 | 26.84 | 27.09 | 25.86 | 26.05 | 33,582 | -0.27(-1.02%) |
Jan 16, 2015 | 25.30 | 26.40 | 25.25 | 26.32 | 5,374 | +0.20(+0.76%) |
Jan 15, 2015 | 25.45 | 26.62 | 25.30 | 26.12 | 24,657 | +0.21(+0.81%) |
Jan 14, 2015 | 25.28 | 26.00 | 25.28 | 25.91 | 8,374 | +0.24(+0.93%) |
Jan 13, 2015 | 24.71 | 26.04 | 24.52 | 25.67 | 22,118 | +0.55(+2.19%) |
Jan 12, 2015 | 24.97 | 25.25 | 23.64 | 25.12 | 12,149 | -0.04(-0.16%) |
Jan 09, 2015 | 26.00 | 26.00 | 24.78 | 25.16 | 13,533 | -0.57(-2.22%) |
Jan 08, 2015 | 26.00 | 26.50 | 25.73 | 25.73 | 9,205 | -0.30(-1.15%) |
Jan 07, 2015 | 27.04 | 27.04 | 26.00 | 26.03 | 10,902 | -0.83(-3.09%) |
Jan 06, 2015 | 26.78 | 27.05 | 26.64 | 26.86 | 15,747 | -0.11(-0.41%) |
Jan 05, 2015 | 26.57 | 27.84 | 26.27 | 26.97 | 21,300 | +0.33(+1.24%) |