Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.68 | 26.16 | 25.65 | 25.83 | 738,759 | +0.07(+0.27%) |
Mar 30, 2015 | 25.33 | 25.98 | 25.32 | 25.76 | 672,744 | +0.44(+1.74%) |
Mar 27, 2015 | 24.94 | 25.34 | 24.68 | 25.32 | 936,425 | +0.37(+1.48%) |
Mar 26, 2015 | 24.82 | 25.14 | 24.75 | 24.95 | 754,232 | +0.10(+0.40%) |
Mar 25, 2015 | 25.52 | 25.52 | 24.81 | 24.85 | 688,324 | -0.69(-2.70%) |
Mar 24, 2015 | 25.73 | 25.84 | 25.51 | 25.54 | 427,510 | -0.16(-0.62%) |
Mar 23, 2015 | 25.82 | 25.96 | 25.56 | 25.70 | 787,726 | -0.16(-0.62%) |
Mar 20, 2015 | 25.67 | 25.94 | 25.59 | 25.86 | 1,026,148 | +0.30(+1.17%) |
Mar 19, 2015 | 25.55 | 25.96 | 25.44 | 25.56 | 1,131,809 | +0.22(+0.87%) |
Mar 18, 2015 | 25.12 | 25.57 | 25.06 | 25.34 | 717,900 | +0.12(+0.48%) |
Mar 17, 2015 | 25.09 | 25.38 | 25.04 | 25.22 | 779,222 | +0.06(+0.24%) |
Mar 16, 2015 | 25.06 | 25.37 | 24.97 | 25.16 | 988,945 | +0.22(+0.88%) |
Mar 13, 2015 | 25.07 | 25.27 | 24.86 | 24.94 | 749,193 | -0.14(-0.56%) |
Mar 12, 2015 | 24.77 | 25.10 | 24.70 | 25.08 | 823,329 | +0.44(+1.79%) |
Mar 11, 2015 | 24.55 | 24.66 | 24.28 | 24.64 | 789,904 | +0.08(+0.33%) |
Mar 10, 2015 | 24.39 | 24.63 | 24.04 | 24.56 | 974,738 | -0.05(-0.20%) |
Mar 09, 2015 | 24.26 | 24.74 | 24.26 | 24.61 | 647,542 | +0.44(+1.82%) |
Mar 06, 2015 | 24.55 | 24.67 | 24.10 | 24.17 | 992,926 | -0.53(-2.15%) |
Mar 05, 2015 | 24.84 | 24.98 | 24.55 | 24.70 | 565,548 | -0.21(-0.84%) |
Mar 04, 2015 | 25.26 | 25.32 | 24.80 | 24.91 | 572,054 | -0.41(-1.62%) |
Mar 03, 2015 | 25.07 | 25.38 | 25.01 | 25.32 | 1,016,203 | +0.07(+0.28%) |
Mar 02, 2015 | 24.92 | 25.33 | 24.94 | 25.25 | 747,353 | +0.33(+1.32%) |
Feb 27, 2015 | 24.90 | 25.10 | 24.72 | 24.92 | 941,280 | +0.02(+0.08%) |
Feb 26, 2015 | 24.93 | 25.21 | 24.82 | 24.90 | 902,147 | -0.14(-0.56%) |
Feb 25, 2015 | 25.02 | 25.18 | 24.82 | 25.04 | 1,142,711 | +0.06(+0.24%) |
Feb 24, 2015 | 25.11 | 25.42 | 24.89 | 24.98 | 950,712 | -0.05(-0.20%) |
Feb 23, 2015 | 25.73 | 25.93 | 24.68 | 25.03 | 2,988,619 | -0.54(-2.11%) |
Feb 20, 2015 | 25.24 | 25.57 | 24.97 | 25.57 | 1,260,712 | +0.43(+1.71%) |
Feb 19, 2015 | 24.83 | 25.49 | 24.83 | 25.14 | 1,454,661 | +0.20(+0.80%) |
Feb 18, 2015 | 24.72 | 25.27 | 24.72 | 24.94 | 1,262,653 | +0.25(+1.01%) |
Feb 17, 2015 | 24.77 | 24.90 | 24.44 | 24.69 | 1,554,400 | -0.04(-0.16%) |
Feb 13, 2015 | 24.45 | 24.73 | 24.73 | 24.73 | 1,200,500 | -0.22(-0.88%) |
Feb 12, 2015 | 24.74 | 25.04 | 24.68 | 24.95 | 939,350 | +0.39(+1.59%) |
Feb 11, 2015 | 24.67 | 24.74 | 24.36 | 24.56 | 1,168,208 | -0.12(-0.49%) |
Feb 10, 2015 | 24.61 | 24.86 | 24.40 | 24.68 | 1,419,971 | +0.32(+1.31%) |
Feb 09, 2015 | 24.53 | 24.93 | 24.31 | 24.36 | 1,457,615 | -0.37(-1.50%) |
Feb 06, 2015 | 24.65 | 25.26 | 24.60 | 24.73 | 1,878,191 | -0.04(-0.16%) |
Feb 05, 2015 | 25.40 | 25.47 | 24.70 | 24.77 | 2,411,017 | -0.50(-1.98%) |
Feb 04, 2015 | 25.29 | 25.73 | 25.10 | 25.27 | 1,940,758 | +0.05(+0.20%) |
Feb 03, 2015 | 24.83 | 25.40 | 24.75 | 25.22 | 2,021,848 | +0.53(+2.15%) |
Feb 02, 2015 | 24.46 | 24.70 | 24.07 | 24.69 | 1,016,424 | +0.34(+1.40%) |
Jan 30, 2015 | 24.66 | 24.71 | 24.04 | 24.35 | 1,122,128 | -0.46(-1.85%) |
Jan 29, 2015 | 24.34 | 24.87 | 24.08 | 24.81 | 717,910 | +0.63(+2.61%) |
Jan 28, 2015 | 24.88 | 24.90 | 24.07 | 24.18 | 888,270 | -0.55(-2.22%) |
Jan 27, 2015 | 24.72 | 24.88 | 24.48 | 24.73 | 903,396 | -0.25(-1.00%) |
Jan 26, 2015 | 24.76 | 25.04 | 24.71 | 24.98 | 1,299,406 | +0.73(+3.01%) |
Jan 23, 2015 | 24.78 | 24.92 | 24.20 | 24.25 | 879,928 | -0.44(-1.78%) |
Jan 22, 2015 | 24.29 | 24.74 | 24.09 | 24.69 | 1,297,309 | +0.55(+2.28%) |
Jan 21, 2015 | 24.25 | 24.52 | 24.00 | 24.14 | 1,220,584 | -0.14(-0.58%) |
Jan 20, 2015 | 24.07 | 24.41 | 23.96 | 24.28 | 1,821,676 | +0.28(+1.17%) |
Jan 16, 2015 | 23.47 | 24.00 | 23.40 | 24.00 | 2,298,179 | +0.60(+2.56%) |
Jan 15, 2015 | 23.64 | 23.89 | 23.03 | 23.40 | 1,785,000 | -0.06(-0.26%) |
Jan 14, 2015 | 22.16 | 23.48 | 22.15 | 23.46 | 3,017,329 | +1.00(+4.45%) |
Jan 13, 2015 | 22.76 | 23.02 | 22.10 | 22.46 | 2,745,293 | -0.11(-0.49%) |
Jan 12, 2015 | 23.05 | 23.11 | 22.45 | 22.57 | 1,200,980 | -0.41(-1.78%) |
Jan 09, 2015 | 22.84 | 23.04 | 22.72 | 22.98 | 696,979 | +0.07(+0.31%) |
Jan 08, 2015 | 22.95 | 23.18 | 22.76 | 22.91 | 1,365,574 | +0.12(+0.53%) |
Jan 07, 2015 | 22.51 | 22.79 | 22.47 | 22.79 | 890,174 | +0.47(+2.11%) |
Jan 06, 2015 | 22.34 | 22.48 | 22.00 | 22.32 | 1,498,947 | +0.12(+0.54%) |
Jan 05, 2015 | 22.77 | 22.82 | 22.07 | 22.20 | 1,217,754 | -0.71(-3.10%) |