Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.36 | 25.51 | 25.01 | 25.26 | 187,342 | -0.32(-1.23%) |
Mar 30, 2015 | 25.34 | 25.65 | 25.01 | 25.57 | 212,543 | +0.36(+1.45%) |
Mar 27, 2015 | 25.10 | 25.33 | 24.66 | 25.21 | 275,899 | +0.10(+0.39%) |
Mar 26, 2015 | 25.24 | 25.24 | 24.60 | 25.11 | 428,578 | -0.42(-1.66%) |
Mar 25, 2015 | 26.33 | 26.33 | 25.35 | 25.54 | 574,809 | -0.76(-2.88%) |
Mar 24, 2015 | 26.32 | 26.41 | 26.15 | 26.29 | 337,876 | -0.01(-0.04%) |
Mar 23, 2015 | 26.01 | 26.41 | 25.86 | 26.30 | 293,507 | +0.19(+0.72%) |
Mar 20, 2015 | 26.11 | 26.24 | 25.28 | 26.12 | 801,804 | +0.45(+1.76%) |
Mar 19, 2015 | 24.99 | 25.66 | 24.92 | 25.66 | 370,889 | +0.51(+2.03%) |
Mar 18, 2015 | 24.86 | 25.22 | 24.71 | 25.15 | 372,906 | +0.16(+0.63%) |
Mar 17, 2015 | 25.17 | 25.34 | 24.94 | 24.99 | 339,565 | -0.18(-0.70%) |
Mar 16, 2015 | 24.96 | 25.22 | 24.91 | 25.17 | 259,232 | +0.31(+1.23%) |
Mar 13, 2015 | 24.92 | 25.20 | 24.37 | 24.87 | 231,526 | -0.15(-0.59%) |
Mar 12, 2015 | 24.81 | 25.05 | 24.60 | 25.01 | 257,192 | +0.27(+1.07%) |
Mar 11, 2015 | 24.61 | 24.85 | 24.51 | 24.75 | 300,321 | +0.27(+1.09%) |
Mar 10, 2015 | 24.91 | 25.19 | 24.41 | 24.48 | 437,961 | -0.72(-2.85%) |
Mar 09, 2015 | 25.33 | 25.62 | 25.10 | 25.20 | 383,026 | -0.02(-0.08%) |
Mar 06, 2015 | 25.80 | 25.94 | 25.19 | 25.22 | 378,784 | -0.77(-2.95%) |
Mar 05, 2015 | 26.17 | 26.28 | 25.87 | 25.99 | 205,960 | -0.23(-0.86%) |
Mar 04, 2015 | 26.12 | 26.38 | 25.70 | 26.21 | 369,409 | -0.08(-0.30%) |
Mar 03, 2015 | 26.74 | 27.09 | 26.12 | 26.29 | 711,500 | -0.63(-2.34%) |
Mar 02, 2015 | 26.10 | 26.99 | 25.92 | 26.92 | 355,944 | +0.72(+2.74%) |
Feb 27, 2015 | 26.01 | 26.36 | 25.91 | 26.20 | 463,152 | +0.21(+0.80%) |
Feb 26, 2015 | 26.05 | 26.37 | 25.83 | 26.00 | 364,157 | -0.11(-0.41%) |
Feb 25, 2015 | 25.89 | 26.58 | 25.89 | 26.11 | 422,187 | +0.27(+1.03%) |
Feb 24, 2015 | 25.99 | 26.27 | 25.54 | 25.84 | 552,138 | -0.11(-0.42%) |
Feb 23, 2015 | 25.99 | 26.09 | 25.67 | 25.95 | 239,934 | -0.17(-0.64%) |
Feb 20, 2015 | 26.08 | 26.19 | 25.62 | 26.12 | 305,797 | +0.03(+0.11%) |
Feb 19, 2015 | 26.02 | 26.26 | 25.95 | 26.09 | 161,275 | +0.12(+0.45%) |
Feb 18, 2015 | 26.12 | 26.20 | 25.57 | 25.97 | 382,942 | -0.24(-0.90%) |
Feb 17, 2015 | 26.14 | 26.48 | 26.01 | 26.20 | 285,157 | -0.06(-0.22%) |
Feb 13, 2015 | 26.58 | 26.26 | 26.26 | 26.26 | 240,047 | -0.31(-1.19%) |
Feb 12, 2015 | 26.55 | 26.58 | 26.10 | 26.58 | 237,250 | +0.17(+0.63%) |
Feb 11, 2015 | 26.35 | 26.84 | 26.21 | 26.41 | 505,106 | -0.04(-0.15%) |
Feb 10, 2015 | 27.07 | 27.47 | 25.81 | 26.45 | 529,617 | -0.35(-1.32%) |
Feb 09, 2015 | 26.59 | 27.03 | 26.09 | 26.80 | 543,454 | +0.00(+0.00%) |
Feb 06, 2015 | 26.43 | 27.74 | 26.00 | 26.80 | 1,187,012 | +0.90(+3.46%) |
Feb 05, 2015 | 25.39 | 26.02 | 25.27 | 25.91 | 305,475 | +0.65(+2.57%) |
Feb 04, 2015 | 25.18 | 25.94 | 25.10 | 25.26 | 657,416 | +0.24(+0.94%) |
Feb 03, 2015 | 24.81 | 25.96 | 24.34 | 25.02 | 1,762,042 | +0.93(+3.84%) |
Feb 02, 2015 | 23.78 | 24.11 | 23.28 | 24.10 | 283,255 | +0.47(+2.00%) |
Jan 30, 2015 | 24.11 | 24.36 | 23.48 | 23.63 | 429,620 | -0.77(-3.15%) |
Jan 29, 2015 | 24.03 | 24.43 | 23.88 | 24.39 | 461,975 | +0.33(+1.39%) |
Jan 28, 2015 | 24.46 | 24.59 | 23.70 | 24.06 | 286,355 | -0.23(-0.93%) |
Jan 27, 2015 | 24.29 | 24.64 | 23.75 | 24.28 | 213,583 | -0.37(-1.52%) |
Jan 26, 2015 | 24.52 | 24.80 | 24.11 | 24.66 | 258,449 | -0.02(-0.08%) |
Jan 23, 2015 | 24.47 | 24.78 | 24.36 | 24.68 | 195,449 | +0.13(+0.52%) |
Jan 22, 2015 | 24.30 | 24.60 | 23.75 | 24.55 | 286,277 | +0.48(+2.00%) |
Jan 21, 2015 | 24.18 | 24.55 | 23.93 | 24.07 | 357,562 | -0.23(-0.93%) |
Jan 20, 2015 | 24.15 | 24.55 | 23.78 | 24.29 | 284,042 | +0.27(+1.11%) |
Jan 16, 2015 | 22.89 | 24.19 | 22.72 | 24.03 | 930,797 | +1.07(+4.67%) |
Jan 15, 2015 | 23.15 | 23.36 | 22.69 | 22.96 | 327,392 | -0.21(-0.89%) |
Jan 14, 2015 | 22.83 | 23.38 | 22.77 | 23.16 | 187,522 | -0.03(-0.13%) |
Jan 13, 2015 | 23.75 | 23.83 | 22.94 | 23.19 | 394,131 | -0.41(-1.75%) |
Jan 12, 2015 | 23.49 | 23.67 | 22.72 | 23.61 | 348,430 | +0.18(+0.76%) |
Jan 09, 2015 | 23.62 | 24.71 | 23.01 | 23.43 | 602,599 | +0.99(+4.43%) |
Jan 08, 2015 | 22.20 | 22.63 | 21.75 | 22.43 | 533,608 | +0.49(+2.24%) |
Jan 07, 2015 | 22.20 | 22.40 | 21.63 | 21.94 | 373,942 | -0.16(-0.71%) |
Jan 06, 2015 | 23.04 | 23.04 | 21.52 | 22.10 | 626,338 | -0.97(-4.22%) |
Jan 05, 2015 | 23.74 | 23.83 | 22.66 | 23.07 | 418,242 | -0.76(-3.20%) |