Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.16 | 25.64 | 25.01 | 25.35 | 792,767 | +0.17(+0.66%) |
Mar 30, 2015 | 25.11 | 25.52 | 25.04 | 25.18 | 152,183 | +0.21(+0.83%) |
Mar 27, 2015 | 24.90 | 25.12 | 24.83 | 24.97 | 456,897 | +0.13(+0.50%) |
Mar 26, 2015 | 24.88 | 25.08 | 24.55 | 24.85 | 145,854 | +0.00(+0.00%) |
Mar 25, 2015 | 25.26 | 25.55 | 24.77 | 24.85 | 258,911 | -0.42(-1.65%) |
Mar 24, 2015 | 25.29 | 25.52 | 25.25 | 25.26 | 150,134 | +0.01(+0.03%) |
Mar 23, 2015 | 25.25 | 25.52 | 25.15 | 25.26 | 185,550 | +0.06(+0.23%) |
Mar 20, 2015 | 25.27 | 25.31 | 25.04 | 25.20 | 391,538 | +0.18(+0.70%) |
Mar 19, 2015 | 24.59 | 25.03 | 24.47 | 25.02 | 216,843 | +0.28(+1.11%) |
Mar 18, 2015 | 24.55 | 24.94 | 24.41 | 24.75 | 101,305 | +0.17(+0.68%) |
Mar 17, 2015 | 24.57 | 24.79 | 24.46 | 24.58 | 134,829 | -0.06(-0.24%) |
Mar 16, 2015 | 24.46 | 24.85 | 24.46 | 24.64 | 160,046 | +0.22(+0.89%) |
Mar 13, 2015 | 24.78 | 24.83 | 24.20 | 24.42 | 202,563 | -0.29(-1.18%) |
Mar 12, 2015 | 24.51 | 24.81 | 24.33 | 24.71 | 343,227 | +0.38(+1.54%) |
Mar 11, 2015 | 24.42 | 24.60 | 24.16 | 24.34 | 514,365 | -0.15(-0.61%) |
Mar 10, 2015 | 24.60 | 24.85 | 24.36 | 24.49 | 219,457 | -0.38(-1.51%) |
Mar 09, 2015 | 25.00 | 25.18 | 24.61 | 24.86 | 372,112 | -0.16(-0.65%) |
Mar 06, 2015 | 24.94 | 25.13 | 24.41 | 25.03 | 399,276 | +0.07(+0.27%) |
Mar 05, 2015 | 25.08 | 25.08 | 24.76 | 24.96 | 311,049 | -0.05(-0.20%) |
Mar 04, 2015 | 24.64 | 25.13 | 24.59 | 25.01 | 453,701 | +0.42(+1.72%) |
Mar 03, 2015 | 24.71 | 24.84 | 24.37 | 24.59 | 654,343 | -0.27(-1.07%) |
Mar 02, 2015 | 24.69 | 24.98 | 24.57 | 24.85 | 354,604 | +0.05(+0.20%) |
Feb 27, 2015 | 25.12 | 25.23 | 24.78 | 24.80 | 285,628 | -0.56(-2.19%) |
Feb 26, 2015 | 25.04 | 25.44 | 25.00 | 25.36 | 231,839 | +0.15(+0.59%) |
Feb 25, 2015 | 25.33 | 25.54 | 25.09 | 25.21 | 162,303 | -0.17(-0.65%) |
Feb 24, 2015 | 25.18 | 25.66 | 25.18 | 25.38 | 145,267 | +0.05(+0.20%) |
Feb 23, 2015 | 25.25 | 25.58 | 25.16 | 25.33 | 233,577 | +0.11(+0.43%) |
Feb 20, 2015 | 24.89 | 25.23 | 24.75 | 25.22 | 248,208 | +0.24(+0.96%) |
Feb 19, 2015 | 24.88 | 25.04 | 24.74 | 24.98 | 258,307 | +0.14(+0.57%) |
Feb 18, 2015 | 24.79 | 25.04 | 24.55 | 24.84 | 302,271 | -0.06(-0.23%) |
Feb 17, 2015 | 25.28 | 25.28 | 24.66 | 24.89 | 327,025 | -0.27(-1.09%) |
Feb 13, 2015 | 25.28 | 25.17 | 25.17 | 25.17 | 331,987 | -0.02(-0.10%) |
Feb 12, 2015 | 24.98 | 25.37 | 24.98 | 25.19 | 192,637 | +0.32(+1.30%) |
Feb 11, 2015 | 24.66 | 25.07 | 24.61 | 24.87 | 338,465 | +0.19(+0.77%) |
Feb 10, 2015 | 24.74 | 24.77 | 24.29 | 24.68 | 2,142,892 | +0.05(+0.20%) |
Feb 09, 2015 | 24.36 | 24.78 | 24.28 | 24.63 | 386,786 | +0.16(+0.64%) |
Feb 06, 2015 | 23.98 | 24.69 | 23.92 | 24.47 | 573,771 | +0.43(+1.79%) |
Feb 05, 2015 | 22.98 | 24.19 | 22.54 | 24.04 | 956,677 | +1.58(+7.01%) |
Feb 04, 2015 | 21.15 | 22.75 | 21.15 | 22.46 | 1,345,060 | +1.48(+7.03%) |
Feb 03, 2015 | 20.82 | 21.12 | 20.79 | 20.99 | 313,046 | +0.33(+1.61%) |
Feb 02, 2015 | 20.45 | 20.97 | 20.25 | 20.66 | 175,378 | +0.32(+1.59%) |
Jan 30, 2015 | 20.77 | 21.11 | 20.33 | 20.33 | 217,485 | -0.62(-2.97%) |
Jan 29, 2015 | 20.83 | 21.05 | 20.54 | 20.96 | 326,277 | +0.17(+0.80%) |
Jan 28, 2015 | 21.15 | 21.16 | 20.71 | 20.79 | 137,308 | -0.22(-1.03%) |
Jan 27, 2015 | 20.82 | 21.07 | 20.82 | 21.00 | 131,948 | -0.01(-0.04%) |
Jan 26, 2015 | 21.01 | 21.10 | 20.77 | 21.01 | 107,016 | +0.02(+0.08%) |
Jan 23, 2015 | 20.50 | 21.10 | 20.50 | 21.00 | 258,882 | +0.41(+2.01%) |
Jan 22, 2015 | 20.65 | 20.81 | 20.48 | 20.58 | 313,396 | +0.10(+0.49%) |
Jan 21, 2015 | 21.10 | 21.10 | 20.42 | 20.48 | 264,955 | -0.57(-2.72%) |
Jan 20, 2015 | 21.28 | 21.50 | 20.96 | 21.05 | 182,524 | +0.02(+0.08%) |
Jan 16, 2015 | 20.81 | 21.11 | 20.73 | 21.04 | 350,873 | +0.20(+0.95%) |
Jan 15, 2015 | 21.15 | 21.16 | 20.65 | 20.84 | 188,427 | -0.16(-0.75%) |
Jan 14, 2015 | 20.88 | 21.15 | 20.81 | 21.00 | 173,495 | -0.03(-0.16%) |
Jan 13, 2015 | 20.96 | 21.43 | 20.78 | 21.03 | 169,468 | +0.27(+1.32%) |
Jan 12, 2015 | 20.69 | 21.05 | 20.67 | 20.76 | 314,620 | +0.19(+0.93%) |
Jan 09, 2015 | 20.33 | 20.97 | 20.32 | 20.57 | 733,616 | +0.22(+1.10%) |
Jan 08, 2015 | 20.32 | 20.79 | 20.23 | 20.34 | 199,982 | +0.19(+0.95%) |
Jan 07, 2015 | 19.90 | 20.23 | 19.80 | 20.15 | 581,902 | +0.36(+1.80%) |
Jan 06, 2015 | 19.85 | 19.98 | 19.67 | 19.79 | 283,093 | -0.05(-0.25%) |
Jan 05, 2015 | 20.10 | 20.44 | 19.81 | 19.84 | 359,365 | -0.44(-2.17%) |