Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.14 | 24.41 | 23.96 | 24.02 | 358,582 | -0.36(-1.46%) |
Mar 30, 2015 | 24.32 | 24.54 | 23.67 | 24.37 | 401,108 | +0.14(+0.57%) |
Mar 27, 2015 | 23.33 | 24.37 | 22.84 | 24.23 | 998,342 | +0.05(+0.21%) |
Mar 26, 2015 | 24.34 | 24.38 | 23.82 | 24.18 | 571,715 | -0.37(-1.50%) |
Mar 25, 2015 | 25.96 | 25.96 | 24.39 | 24.55 | 478,431 | -1.43(-5.52%) |
Mar 24, 2015 | 26.26 | 26.42 | 25.84 | 25.98 | 269,674 | -0.34(-1.30%) |
Mar 23, 2015 | 26.46 | 26.67 | 26.19 | 26.33 | 302,311 | -0.20(-0.75%) |
Mar 20, 2015 | 26.69 | 27.07 | 26.33 | 26.52 | 772,777 | +0.01(+0.03%) |
Mar 19, 2015 | 25.82 | 26.59 | 25.60 | 26.52 | 351,200 | +0.65(+2.50%) |
Mar 18, 2015 | 25.76 | 26.00 | 25.39 | 25.87 | 304,671 | -0.04(-0.14%) |
Mar 17, 2015 | 25.75 | 25.93 | 25.51 | 25.91 | 277,008 | +0.03(+0.12%) |
Mar 16, 2015 | 25.80 | 26.32 | 25.72 | 25.87 | 343,963 | +0.26(+1.03%) |
Mar 13, 2015 | 25.56 | 25.77 | 25.02 | 25.61 | 379,459 | -0.03(-0.13%) |
Mar 12, 2015 | 25.51 | 25.84 | 25.01 | 25.64 | 695,135 | +0.37(+1.48%) |
Mar 11, 2015 | 25.79 | 26.04 | 25.25 | 25.27 | 662,194 | -0.44(-1.70%) |
Mar 10, 2015 | 25.68 | 26.09 | 25.57 | 25.71 | 394,170 | -0.22(-0.85%) |
Mar 09, 2015 | 25.97 | 26.07 | 25.60 | 25.93 | 277,949 | +0.08(+0.32%) |
Mar 06, 2015 | 25.68 | 25.95 | 25.46 | 25.85 | 244,911 | -0.05(-0.20%) |
Mar 05, 2015 | 25.99 | 26.21 | 25.40 | 25.90 | 369,457 | -0.09(-0.34%) |
Mar 04, 2015 | 25.49 | 26.05 | 25.18 | 25.98 | 350,792 | +0.34(+1.31%) |
Mar 03, 2015 | 25.78 | 25.93 | 25.51 | 25.65 | 402,391 | -0.23(-0.89%) |
Mar 02, 2015 | 25.33 | 25.99 | 25.31 | 25.88 | 454,930 | +0.58(+2.30%) |
Feb 27, 2015 | 25.28 | 25.71 | 25.27 | 25.30 | 456,890 | -0.02(-0.07%) |
Feb 26, 2015 | 25.49 | 25.86 | 25.14 | 25.32 | 511,417 | -0.25(-0.97%) |
Feb 25, 2015 | 26.07 | 26.22 | 25.42 | 25.57 | 268,386 | -0.61(-2.33%) |
Feb 24, 2015 | 25.35 | 26.30 | 25.21 | 26.17 | 499,053 | +0.75(+2.95%) |
Feb 23, 2015 | 25.03 | 25.45 | 24.69 | 25.42 | 465,997 | +0.27(+1.08%) |
Feb 20, 2015 | 25.08 | 25.31 | 24.66 | 25.15 | 337,199 | +0.11(+0.44%) |
Feb 19, 2015 | 24.98 | 25.12 | 24.76 | 25.04 | 313,103 | -0.05(-0.18%) |
Feb 18, 2015 | 25.38 | 25.57 | 24.91 | 25.09 | 285,172 | -0.40(-1.57%) |
Feb 17, 2015 | 25.29 | 25.70 | 25.02 | 25.49 | 310,485 | +0.30(+1.21%) |
Feb 13, 2015 | 25.31 | 25.18 | 25.18 | 25.18 | 416,162 | -0.14(-0.55%) |
Feb 12, 2015 | 25.10 | 25.52 | 24.98 | 25.32 | 378,342 | +0.35(+1.38%) |
Feb 11, 2015 | 23.86 | 25.15 | 23.86 | 24.98 | 728,800 | +1.02(+4.24%) |
Feb 10, 2015 | 23.85 | 24.12 | 23.51 | 23.96 | 605,453 | +0.21(+0.87%) |
Feb 09, 2015 | 24.16 | 24.66 | 23.71 | 23.75 | 804,025 | -0.43(-1.79%) |
Feb 06, 2015 | 23.86 | 24.79 | 23.67 | 24.19 | 929,099 | +0.24(+1.02%) |
Feb 05, 2015 | 25.38 | 25.38 | 23.19 | 23.94 | 1,786,028 | -1.16(-4.60%) |
Feb 04, 2015 | 24.70 | 25.42 | 24.38 | 25.10 | 728,003 | +0.21(+0.83%) |
Feb 03, 2015 | 24.51 | 25.17 | 24.24 | 24.89 | 518,383 | +0.43(+1.75%) |
Feb 02, 2015 | 23.77 | 24.53 | 23.48 | 24.46 | 535,788 | +0.73(+3.06%) |
Jan 30, 2015 | 24.52 | 24.52 | 23.70 | 23.73 | 414,564 | -0.98(-3.98%) |
Jan 29, 2015 | 24.40 | 24.75 | 23.88 | 24.72 | 259,743 | +0.34(+1.38%) |
Jan 28, 2015 | 25.15 | 25.24 | 24.32 | 24.38 | 331,369 | -0.57(-2.27%) |
Jan 27, 2015 | 24.61 | 25.01 | 24.40 | 24.95 | 438,421 | -0.08(-0.31%) |
Jan 26, 2015 | 24.82 | 25.26 | 24.29 | 25.03 | 295,277 | +0.22(+0.89%) |
Jan 23, 2015 | 24.52 | 24.97 | 24.28 | 24.81 | 296,535 | +0.20(+0.80%) |
Jan 22, 2015 | 24.54 | 24.69 | 23.52 | 24.61 | 366,585 | +0.23(+0.92%) |
Jan 21, 2015 | 23.68 | 24.50 | 23.50 | 24.38 | 469,035 | +0.58(+2.42%) |
Jan 20, 2015 | 23.66 | 24.02 | 23.18 | 23.81 | 297,663 | +0.18(+0.76%) |
Jan 16, 2015 | 22.97 | 23.68 | 22.97 | 23.63 | 480,739 | +0.62(+2.70%) |
Jan 15, 2015 | 23.31 | 23.51 | 22.87 | 23.01 | 432,047 | -0.26(-1.13%) |
Jan 14, 2015 | 23.03 | 23.45 | 23.00 | 23.27 | 519,341 | -0.11(-0.47%) |
Jan 13, 2015 | 23.35 | 23.89 | 22.86 | 23.38 | 557,980 | +0.28(+1.22%) |
Jan 12, 2015 | 23.28 | 23.36 | 22.69 | 23.10 | 367,459 | -0.25(-1.08%) |
Jan 09, 2015 | 23.61 | 23.74 | 23.11 | 23.35 | 356,849 | -0.26(-1.11%) |
Jan 08, 2015 | 23.45 | 23.89 | 23.22 | 23.62 | 527,919 | +0.37(+1.60%) |
Jan 07, 2015 | 23.37 | 23.45 | 23.02 | 23.24 | 511,475 | +0.00(+0.02%) |
Jan 06, 2015 | 23.25 | 23.43 | 22.94 | 23.24 | 495,184 | -0.02(-0.10%) |
Jan 05, 2015 | 23.61 | 24.07 | 23.21 | 23.26 | 387,428 | -0.52(-2.21%) |