Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.66 | 25.66 | 24.71 | 24.98 | 1,164,387 | -1.10(-4.22%) |
Mar 30, 2015 | 25.52 | 26.10 | 25.37 | 26.07 | 339,093 | +0.68(+2.69%) |
Mar 27, 2015 | 25.21 | 25.50 | 24.77 | 25.39 | 740,876 | +0.25(+0.99%) |
Mar 26, 2015 | 24.96 | 25.29 | 24.57 | 25.14 | 363,882 | +0.11(+0.45%) |
Mar 25, 2015 | 25.77 | 25.77 | 24.99 | 25.03 | 279,949 | -0.64(-2.49%) |
Mar 24, 2015 | 25.97 | 25.97 | 25.35 | 25.67 | 355,679 | -0.25(-0.98%) |
Mar 23, 2015 | 25.86 | 26.11 | 25.63 | 25.92 | 308,646 | +0.02(+0.06%) |
Mar 20, 2015 | 25.96 | 26.07 | 25.36 | 25.91 | 628,154 | +0.10(+0.37%) |
Mar 19, 2015 | 25.49 | 25.84 | 25.28 | 25.81 | 358,320 | +0.14(+0.56%) |
Mar 18, 2015 | 25.18 | 25.71 | 24.84 | 25.67 | 532,351 | +0.55(+2.18%) |
Mar 17, 2015 | 25.19 | 25.26 | 24.73 | 25.12 | 416,775 | -0.01(-0.03%) |
Mar 16, 2015 | 24.27 | 25.22 | 24.27 | 25.13 | 493,644 | +1.03(+4.25%) |
Mar 13, 2015 | 24.67 | 24.67 | 23.79 | 24.10 | 240,949 | -0.44(-1.78%) |
Mar 12, 2015 | 24.20 | 24.54 | 24.04 | 24.54 | 455,209 | +0.64(+2.66%) |
Mar 11, 2015 | 23.59 | 24.31 | 23.57 | 23.91 | 402,524 | +0.45(+1.90%) |
Mar 10, 2015 | 23.43 | 23.60 | 23.29 | 23.46 | 318,569 | -0.10(-0.40%) |
Mar 09, 2015 | 23.11 | 23.63 | 22.95 | 23.56 | 352,263 | +0.58(+2.52%) |
Mar 06, 2015 | 23.38 | 23.81 | 22.96 | 22.98 | 365,266 | -0.66(-2.79%) |
Mar 05, 2015 | 23.74 | 24.10 | 23.54 | 23.64 | 304,179 | -0.11(-0.47%) |
Mar 04, 2015 | 23.90 | 24.22 | 23.72 | 23.75 | 245,092 | -0.16(-0.66%) |
Mar 03, 2015 | 23.98 | 24.14 | 23.66 | 23.91 | 262,675 | -0.09(-0.36%) |
Mar 02, 2015 | 23.52 | 24.37 | 23.30 | 23.99 | 340,323 | +0.37(+1.58%) |
Feb 27, 2015 | 23.74 | 24.01 | 23.49 | 23.62 | 374,014 | -0.06(-0.27%) |
Feb 26, 2015 | 23.75 | 24.03 | 23.56 | 23.68 | 407,956 | -0.17(-0.73%) |
Feb 25, 2015 | 24.06 | 24.41 | 23.84 | 23.86 | 271,320 | -0.15(-0.63%) |
Feb 24, 2015 | 24.10 | 24.26 | 23.90 | 24.01 | 434,255 | -0.23(-0.95%) |
Feb 23, 2015 | 23.98 | 24.60 | 23.64 | 24.24 | 507,691 | +0.33(+1.40%) |
Feb 20, 2015 | 23.66 | 24.19 | 23.21 | 23.91 | 1,010,909 | +0.30(+1.28%) |
Feb 19, 2015 | 24.05 | 24.22 | 23.27 | 23.60 | 1,016,341 | -0.37(-1.53%) |
Feb 18, 2015 | 22.69 | 24.65 | 22.69 | 23.97 | 1,918,978 | +1.54(+6.87%) |
Feb 17, 2015 | 22.92 | 23.04 | 22.32 | 22.43 | 513,179 | -0.45(-1.95%) |
Feb 13, 2015 | 23.12 | 22.87 | 22.87 | 22.87 | 326,026 | -0.20(-0.86%) |
Feb 12, 2015 | 22.65 | 23.22 | 22.65 | 23.07 | 494,038 | +0.45(+1.97%) |
Feb 11, 2015 | 22.51 | 22.75 | 22.31 | 22.63 | 314,150 | +0.04(+0.18%) |
Feb 10, 2015 | 22.28 | 22.73 | 22.11 | 22.59 | 426,680 | +0.36(+1.61%) |
Feb 09, 2015 | 22.40 | 22.58 | 22.18 | 22.23 | 296,940 | -0.21(-0.92%) |
Feb 06, 2015 | 22.97 | 23.07 | 22.23 | 22.43 | 620,199 | -0.56(-2.45%) |
Feb 05, 2015 | 22.45 | 23.14 | 22.12 | 23.00 | 510,185 | +0.40(+1.76%) |
Feb 04, 2015 | 21.74 | 22.83 | 21.64 | 22.60 | 446,410 | +0.73(+3.34%) |
Feb 03, 2015 | 21.80 | 22.05 | 21.63 | 21.87 | 697,488 | +0.17(+0.77%) |
Feb 02, 2015 | 22.40 | 22.40 | 21.48 | 21.70 | 586,298 | -0.59(-2.64%) |
Jan 30, 2015 | 22.61 | 22.81 | 22.17 | 22.29 | 416,495 | -0.55(-2.40%) |
Jan 29, 2015 | 22.55 | 22.86 | 22.28 | 22.84 | 375,071 | +0.37(+1.63%) |
Jan 28, 2015 | 22.99 | 23.03 | 22.39 | 22.47 | 386,726 | -0.46(-2.01%) |
Jan 27, 2015 | 22.74 | 23.04 | 22.38 | 22.94 | 604,584 | +0.11(+0.49%) |
Jan 26, 2015 | 22.74 | 22.90 | 21.75 | 22.82 | 1,018,358 | -0.29(-1.27%) |
Jan 23, 2015 | 22.89 | 23.23 | 22.85 | 23.12 | 524,992 | +0.29(+1.29%) |
Jan 22, 2015 | 22.58 | 22.88 | 22.28 | 22.82 | 222,890 | +0.42(+1.88%) |
Jan 21, 2015 | 22.68 | 22.96 | 22.37 | 22.40 | 404,207 | -0.36(-1.57%) |
Jan 20, 2015 | 22.93 | 22.96 | 22.61 | 22.76 | 455,528 | -0.13(-0.56%) |
Jan 16, 2015 | 22.78 | 23.09 | 22.66 | 22.89 | 398,798 | +0.08(+0.35%) |
Jan 15, 2015 | 23.10 | 23.10 | 22.65 | 22.81 | 346,113 | -0.20(-0.86%) |
Jan 14, 2015 | 22.24 | 23.36 | 22.24 | 23.01 | 655,645 | +0.51(+2.26%) |
Jan 13, 2015 | 22.67 | 23.02 | 22.33 | 22.50 | 292,998 | -0.05(-0.21%) |
Jan 12, 2015 | 22.41 | 22.80 | 21.97 | 22.55 | 340,886 | +0.06(+0.25%) |
Jan 09, 2015 | 22.31 | 22.56 | 22.04 | 22.49 | 308,299 | +0.24(+1.07%) |
Jan 08, 2015 | 21.97 | 22.29 | 21.73 | 22.25 | 437,627 | +0.36(+1.63%) |
Jan 07, 2015 | 21.74 | 21.94 | 21.54 | 21.89 | 496,487 | +0.21(+0.95%) |
Jan 06, 2015 | 21.85 | 21.98 | 21.54 | 21.69 | 435,319 | -0.16(-0.73%) |
Jan 05, 2015 | 21.66 | 21.97 | 21.52 | 21.85 | 356,465 | +0.03(+0.15%) |