Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.70 | 24.16 | 23.70 | 24.16 | 559,545 | +0.35(+1.48%) |
Mar 30, 2015 | 23.62 | 23.98 | 23.47 | 23.80 | 385,254 | +0.29(+1.23%) |
Mar 27, 2015 | 23.39 | 23.65 | 23.35 | 23.51 | 304,060 | +0.16(+0.70%) |
Mar 26, 2015 | 23.61 | 23.83 | 23.34 | 23.35 | 283,888 | -0.28(-1.17%) |
Mar 25, 2015 | 23.95 | 24.14 | 23.62 | 23.63 | 565,895 | -0.32(-1.33%) |
Mar 24, 2015 | 24.09 | 24.19 | 23.82 | 23.95 | 443,042 | -0.24(-0.99%) |
Mar 23, 2015 | 24.21 | 24.25 | 24.00 | 24.19 | 581,249 | -0.03(-0.12%) |
Mar 20, 2015 | 23.94 | 24.26 | 23.76 | 24.21 | 1,169,476 | +0.43(+1.81%) |
Mar 19, 2015 | 23.89 | 24.17 | 23.70 | 23.78 | 336,462 | -0.20(-0.83%) |
Mar 18, 2015 | 23.31 | 24.16 | 23.26 | 23.98 | 421,293 | +0.67(+2.88%) |
Mar 17, 2015 | 23.40 | 23.56 | 23.27 | 23.31 | 530,640 | -0.11(-0.48%) |
Mar 16, 2015 | 23.42 | 23.75 | 23.33 | 23.42 | 618,203 | +0.15(+0.64%) |
Mar 13, 2015 | 23.50 | 23.50 | 22.96 | 23.27 | 582,501 | -0.28(-1.17%) |
Mar 12, 2015 | 23.02 | 23.60 | 23.02 | 23.55 | 425,209 | +0.72(+3.16%) |
Mar 11, 2015 | 23.17 | 23.29 | 22.82 | 22.83 | 701,094 | -0.26(-1.13%) |
Mar 10, 2015 | 22.99 | 23.24 | 22.87 | 23.09 | 529,860 | -0.01(-0.03%) |
Mar 09, 2015 | 22.71 | 23.19 | 22.71 | 23.10 | 504,847 | +0.33(+1.43%) |
Mar 06, 2015 | 23.30 | 23.31 | 22.69 | 22.77 | 690,487 | -0.78(-3.33%) |
Mar 05, 2015 | 23.44 | 23.68 | 23.42 | 23.56 | 301,019 | +0.10(+0.42%) |
Mar 04, 2015 | 23.68 | 23.72 | 23.32 | 23.46 | 497,246 | -0.26(-1.10%) |
Mar 03, 2015 | 23.32 | 23.79 | 23.32 | 23.72 | 622,752 | +0.28(+1.18%) |
Mar 02, 2015 | 24.01 | 24.02 | 23.28 | 23.44 | 870,450 | -0.66(-2.73%) |
Feb 27, 2015 | 23.95 | 24.28 | 23.78 | 24.10 | 654,739 | +0.15(+0.62%) |
Feb 26, 2015 | 23.93 | 24.07 | 23.78 | 23.95 | 416,897 | +0.08(+0.36%) |
Feb 25, 2015 | 24.38 | 24.38 | 23.82 | 23.87 | 488,344 | -0.45(-1.86%) |
Feb 24, 2015 | 24.19 | 24.54 | 24.16 | 24.32 | 388,375 | +0.04(+0.15%) |
Feb 23, 2015 | 24.18 | 24.29 | 24.05 | 24.29 | 376,442 | +0.11(+0.44%) |
Feb 20, 2015 | 24.19 | 24.22 | 23.81 | 24.18 | 410,836 | -0.03(-0.12%) |
Feb 19, 2015 | 24.30 | 24.38 | 23.93 | 24.21 | 492,573 | -0.04(-0.17%) |
Feb 18, 2015 | 23.64 | 24.30 | 23.52 | 24.25 | 512,360 | +0.64(+2.72%) |
Feb 17, 2015 | 23.76 | 23.91 | 23.46 | 23.61 | 518,014 | -0.15(-0.65%) |
Feb 13, 2015 | 24.15 | 23.76 | 23.76 | 23.76 | 510,092 | -0.36(-1.51%) |
Feb 12, 2015 | 24.35 | 24.38 | 24.11 | 24.12 | 403,130 | -0.15(-0.61%) |
Feb 11, 2015 | 24.71 | 24.76 | 24.11 | 24.27 | 322,155 | -0.52(-2.09%) |
Feb 10, 2015 | 24.43 | 24.88 | 24.38 | 24.79 | 573,271 | +0.41(+1.66%) |
Feb 09, 2015 | 24.73 | 24.88 | 24.29 | 24.38 | 529,887 | -0.29(-1.19%) |
Feb 06, 2015 | 26.01 | 26.01 | 24.63 | 24.68 | 776,608 | -1.41(-5.39%) |
Feb 05, 2015 | 25.88 | 26.11 | 25.76 | 26.08 | 316,145 | +0.29(+1.14%) |
Feb 04, 2015 | 26.15 | 26.25 | 25.75 | 25.79 | 327,960 | -0.45(-1.73%) |
Feb 03, 2015 | 26.10 | 26.35 | 26.04 | 26.25 | 354,452 | +0.14(+0.54%) |
Feb 02, 2015 | 25.99 | 26.20 | 25.68 | 26.11 | 329,172 | +0.12(+0.46%) |
Jan 30, 2015 | 26.75 | 26.75 | 25.98 | 25.99 | 595,239 | -0.82(-3.05%) |
Jan 29, 2015 | 26.25 | 26.83 | 26.08 | 26.81 | 409,028 | +0.62(+2.35%) |
Jan 28, 2015 | 26.53 | 26.81 | 26.13 | 26.19 | 333,077 | -0.26(-0.98%) |
Jan 27, 2015 | 26.27 | 26.60 | 26.27 | 26.45 | 320,058 | +0.02(+0.08%) |
Jan 26, 2015 | 26.53 | 26.57 | 26.13 | 26.43 | 474,320 | -0.11(-0.42%) |
Jan 23, 2015 | 26.27 | 26.66 | 26.25 | 26.54 | 362,994 | +0.27(+1.04%) |
Jan 22, 2015 | 26.16 | 26.29 | 25.87 | 26.27 | 376,792 | +0.34(+1.32%) |
Jan 21, 2015 | 25.69 | 25.97 | 25.48 | 25.92 | 316,777 | +0.12(+0.46%) |
Jan 20, 2015 | 25.92 | 25.92 | 25.64 | 25.80 | 259,492 | -0.03(-0.11%) |
Jan 16, 2015 | 25.57 | 25.85 | 25.47 | 25.83 | 523,299 | +0.13(+0.52%) |
Jan 15, 2015 | 25.73 | 25.77 | 25.52 | 25.70 | 326,109 | +0.07(+0.27%) |
Jan 14, 2015 | 25.07 | 25.66 | 25.01 | 25.63 | 348,268 | +0.34(+1.36%) |
Jan 13, 2015 | 24.98 | 25.50 | 24.90 | 25.29 | 437,738 | +0.39(+1.57%) |
Jan 12, 2015 | 24.88 | 24.95 | 24.67 | 24.89 | 453,518 | +0.06(+0.25%) |
Jan 09, 2015 | 25.04 | 25.10 | 24.68 | 24.83 | 427,404 | -0.22(-0.87%) |
Jan 08, 2015 | 25.01 | 25.20 | 24.92 | 25.05 | 407,696 | +0.12(+0.48%) |
Jan 07, 2015 | 24.63 | 24.95 | 24.43 | 24.93 | 451,800 | +0.48(+1.95%) |
Jan 06, 2015 | 24.63 | 25.00 | 24.43 | 24.45 | 581,671 | -0.09(-0.37%) |
Jan 05, 2015 | 24.74 | 24.82 | 24.50 | 24.54 | 525,908 | -0.26(-1.04%) |