Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.35 | 25.45 | 25.30 | 25.36 | 473,595 | -0.10(-0.40%) |
Mar 30, 2015 | 25.13 | 25.50 | 25.22 | 25.46 | 1,110,147 | +0.33(+1.31%) |
Mar 27, 2015 | 24.99 | 25.14 | 24.89 | 25.13 | 403,580 | +0.16(+0.65%) |
Mar 26, 2015 | 24.95 | 25.05 | 24.81 | 24.97 | 579,734 | -0.04(-0.18%) |
Mar 25, 2015 | 25.57 | 25.57 | 25.00 | 25.01 | 748,549 | -0.51(-2.00%) |
Mar 24, 2015 | 25.60 | 25.62 | 25.50 | 25.52 | 620,302 | -0.06(-0.22%) |
Mar 23, 2015 | 25.61 | 25.66 | 25.58 | 25.58 | 504,288 | -0.01(-0.05%) |
Mar 20, 2015 | 25.52 | 25.63 | 25.49 | 25.59 | 745,357 | +0.20(+0.80%) |
Mar 19, 2015 | 25.33 | 25.41 | 25.30 | 25.39 | 501,112 | +0.02(+0.07%) |
Mar 18, 2015 | 25.13 | 25.47 | 25.04 | 25.37 | 570,208 | +0.23(+0.91%) |
Mar 17, 2015 | 25.03 | 25.18 | 25.02 | 25.15 | 328,500 | +0.05(+0.21%) |
Mar 16, 2015 | 25.05 | 25.11 | 24.97 | 25.09 | 592,102 | +0.17(+0.69%) |
Mar 13, 2015 | 25.04 | 25.04 | 24.68 | 24.92 | 563,521 | -0.11(-0.44%) |
Mar 12, 2015 | 24.82 | 25.04 | 24.81 | 25.03 | 545,066 | +0.36(+1.46%) |
Mar 11, 2015 | 24.56 | 24.68 | 24.45 | 24.67 | 314,530 | +0.14(+0.59%) |
Mar 10, 2015 | 24.61 | 24.61 | 24.46 | 24.53 | 732,229 | -0.28(-1.13%) |
Mar 09, 2015 | 24.79 | 24.84 | 24.71 | 24.81 | 369,280 | +0.09(+0.37%) |
Mar 06, 2015 | 24.90 | 25.00 | 24.66 | 24.72 | 569,541 | -0.32(-1.26%) |
Mar 05, 2015 | 25.05 | 25.07 | 24.91 | 25.03 | 390,714 | +0.05(+0.21%) |
Mar 04, 2015 | 24.97 | 25.02 | 24.87 | 24.98 | 602,303 | -0.09(-0.37%) |
Mar 03, 2015 | 25.16 | 25.16 | 24.99 | 25.07 | 558,233 | -0.13(-0.52%) |
Mar 02, 2015 | 25.04 | 25.22 | 25.03 | 25.20 | 1,148,876 | +0.18(+0.70%) |
Feb 27, 2015 | 25.12 | 25.15 | 25.02 | 25.03 | 293,474 | -0.12(-0.47%) |
Feb 26, 2015 | 25.12 | 25.17 | 25.02 | 25.15 | 336,080 | +0.03(+0.12%) |
Feb 25, 2015 | 25.07 | 25.17 | 25.03 | 25.11 | 380,297 | +0.04(+0.18%) |
Feb 24, 2015 | 25.05 | 25.13 | 24.98 | 25.07 | 364,668 | +0.02(+0.08%) |
Feb 23, 2015 | 25.00 | 25.05 | 24.86 | 25.05 | 413,715 | +0.00(+0.00%) |
Feb 20, 2015 | 24.91 | 25.05 | 24.74 | 25.05 | 318,566 | +0.11(+0.42%) |
Feb 19, 2015 | 24.91 | 24.99 | 24.82 | 24.94 | 260,882 | +0.03(+0.11%) |
Feb 18, 2015 | 24.83 | 24.92 | 24.76 | 24.92 | 294,310 | +0.07(+0.28%) |
Feb 17, 2015 | 24.88 | 24.90 | 24.75 | 24.85 | 624,013 | +0.04(+0.14%) |
Feb 13, 2015 | 24.69 | 24.81 | 24.81 | 24.81 | 444,578 | +0.14(+0.59%) |
Feb 12, 2015 | 24.56 | 24.67 | 24.47 | 24.67 | 390,388 | +0.29(+1.21%) |
Feb 11, 2015 | 24.35 | 24.43 | 24.25 | 24.37 | 287,614 | -0.01(-0.05%) |
Feb 10, 2015 | 24.38 | 24.42 | 24.11 | 24.39 | 423,839 | +0.15(+0.63%) |
Feb 09, 2015 | 24.35 | 24.45 | 24.20 | 24.23 | 1,296,013 | -0.14(-0.56%) |
Feb 06, 2015 | 24.43 | 24.56 | 24.31 | 24.37 | 709,984 | -0.06(-0.25%) |
Feb 05, 2015 | 24.24 | 24.47 | 24.18 | 24.43 | 406,978 | +0.31(+1.27%) |
Feb 04, 2015 | 24.13 | 24.26 | 24.07 | 24.12 | 404,140 | -0.09(-0.36%) |
Feb 03, 2015 | 23.89 | 24.22 | 23.89 | 24.21 | 820,575 | +0.42(+1.77%) |
Feb 02, 2015 | 23.66 | 23.79 | 23.31 | 23.79 | 1,168,681 | +0.22(+0.91%) |
Jan 30, 2015 | 23.80 | 23.89 | 23.55 | 23.57 | 642,042 | -0.40(-1.65%) |
Jan 29, 2015 | 23.76 | 23.97 | 23.58 | 23.97 | 528,283 | +0.24(+1.00%) |
Jan 28, 2015 | 24.24 | 24.24 | 23.67 | 23.73 | 735,294 | -0.37(-1.53%) |
Jan 27, 2015 | 23.98 | 24.21 | 23.91 | 24.10 | 554,782 | -0.09(-0.36%) |
Jan 26, 2015 | 23.94 | 24.19 | 23.82 | 24.19 | 505,409 | +0.21(+0.88%) |
Jan 23, 2015 | 24.02 | 24.10 | 23.91 | 23.98 | 435,243 | -0.03(-0.11%) |
Jan 22, 2015 | 23.71 | 24.00 | 23.43 | 24.00 | 582,220 | +0.45(+1.90%) |
Jan 21, 2015 | 23.48 | 23.69 | 23.41 | 23.56 | 346,839 | +0.01(+0.06%) |
Jan 20, 2015 | 23.70 | 23.71 | 23.35 | 23.54 | 527,089 | -0.10(-0.41%) |
Jan 16, 2015 | 23.20 | 23.66 | 23.19 | 23.64 | 584,117 | +0.36(+1.57%) |
Jan 15, 2015 | 23.75 | 23.76 | 23.26 | 23.27 | 822,564 | -0.39(-1.63%) |
Jan 14, 2015 | 23.50 | 23.69 | 23.39 | 23.66 | 475,637 | -0.08(-0.33%) |
Jan 13, 2015 | 23.93 | 24.15 | 23.49 | 23.74 | 553,366 | -0.01(-0.06%) |
Jan 12, 2015 | 23.87 | 23.88 | 23.57 | 23.75 | 590,360 | -0.12(-0.50%) |
Jan 09, 2015 | 24.07 | 24.07 | 23.80 | 23.87 | 635,000 | -0.20(-0.82%) |
Jan 08, 2015 | 23.87 | 24.07 | 23.78 | 24.07 | 1,086,074 | +0.40(+1.67%) |
Jan 07, 2015 | 23.56 | 23.67 | 23.46 | 23.67 | 629,789 | +0.27(+1.14%) |
Jan 06, 2015 | 23.82 | 23.82 | 23.23 | 23.41 | 1,251,218 | -0.35(-1.48%) |
Jan 05, 2015 | 23.99 | 24.00 | 23.67 | 23.76 | 1,468,779 | -0.38(-1.56%) |