Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.68 | 24.87 | 24.68 | 24.72 | 23,522 | -0.10(-0.42%) |
Mar 30, 2015 | 24.72 | 24.87 | 24.72 | 24.82 | 121,648 | +0.20(+0.80%) |
Mar 27, 2015 | 24.46 | 24.64 | 24.46 | 24.62 | 66,801 | +0.12(+0.50%) |
Mar 26, 2015 | 24.44 | 24.63 | 24.37 | 24.50 | 488,543 | -0.07(-0.27%) |
Mar 25, 2015 | 25.00 | 25.01 | 24.57 | 24.57 | 40,929 | -0.41(-1.66%) |
Mar 24, 2015 | 25.14 | 25.17 | 24.98 | 24.98 | 37,346 | -0.15(-0.60%) |
Mar 23, 2015 | 25.17 | 25.25 | 25.13 | 25.13 | 38,842 | -0.05(-0.19%) |
Mar 20, 2015 | 25.08 | 25.28 | 25.07 | 25.18 | 140,645 | +0.24(+0.94%) |
Mar 19, 2015 | 24.98 | 25.02 | 24.85 | 24.94 | 42,911 | -0.10(-0.41%) |
Mar 18, 2015 | 24.63 | 25.11 | 24.61 | 25.05 | 34,633 | +0.39(+1.57%) |
Mar 17, 2015 | 24.54 | 24.73 | 24.54 | 24.66 | 56,250 | +0.00(+0.00%) |
Mar 16, 2015 | 24.59 | 24.68 | 24.57 | 24.66 | 46,971 | +0.13(+0.52%) |
Mar 13, 2015 | 24.58 | 24.65 | 24.41 | 24.53 | 42,382 | -0.11(-0.44%) |
Mar 12, 2015 | 24.48 | 24.65 | 24.48 | 24.64 | 42,924 | +0.32(+1.32%) |
Mar 11, 2015 | 24.32 | 24.43 | 24.31 | 24.32 | 47,096 | +0.02(+0.08%) |
Mar 10, 2015 | 24.42 | 24.46 | 24.30 | 24.30 | 711,521 | -0.39(-1.56%) |
Mar 09, 2015 | 24.62 | 24.73 | 24.58 | 24.69 | 36,793 | +0.10(+0.42%) |
Mar 06, 2015 | 24.80 | 24.93 | 24.57 | 24.58 | 101,676 | -0.35(-1.40%) |
Mar 05, 2015 | 24.99 | 24.99 | 24.87 | 24.93 | 630,920 | +0.01(+0.04%) |
Mar 04, 2015 | 24.89 | 24.96 | 24.75 | 24.92 | 316,229 | -0.04(-0.15%) |
Mar 03, 2015 | 24.97 | 25.00 | 24.94 | 24.96 | 44,086 | -0.11(-0.45%) |
Mar 02, 2015 | 24.92 | 25.08 | 24.92 | 25.07 | 46,348 | +0.14(+0.57%) |
Feb 27, 2015 | 25.02 | 25.07 | 24.93 | 24.93 | 379,029 | -0.08(-0.34%) |
Feb 26, 2015 | 25.06 | 25.14 | 24.95 | 25.02 | 343,897 | -0.11(-0.45%) |
Feb 25, 2015 | 25.04 | 25.23 | 25.04 | 25.13 | 34,759 | +0.04(+0.15%) |
Feb 24, 2015 | 24.95 | 25.13 | 24.95 | 25.09 | 33,123 | +0.05(+0.19%) |
Feb 23, 2015 | 25.12 | 25.12 | 24.97 | 25.05 | 35,668 | -0.09(-0.35%) |
Feb 20, 2015 | 24.95 | 25.13 | 24.89 | 25.13 | 46,606 | +0.12(+0.46%) |
Feb 19, 2015 | 24.88 | 25.06 | 24.88 | 25.02 | 46,166 | +0.08(+0.30%) |
Feb 18, 2015 | 24.89 | 25.00 | 24.86 | 24.94 | 91,319 | -0.02(-0.08%) |
Feb 17, 2015 | 24.87 | 25.05 | 24.87 | 24.96 | 76,613 | +0.08(+0.30%) |
Feb 13, 2015 | 24.62 | 24.89 | 24.89 | 24.89 | 86,736 | +0.24(+0.99%) |
Feb 12, 2015 | 24.39 | 24.65 | 24.39 | 24.64 | 95,970 | +0.35(+1.44%) |
Feb 11, 2015 | 24.25 | 24.36 | 24.19 | 24.29 | 62,861 | +0.03(+0.12%) |
Feb 10, 2015 | 24.17 | 24.30 | 24.05 | 24.26 | 115,592 | +0.24(+0.98%) |
Feb 09, 2015 | 23.98 | 24.11 | 23.93 | 24.03 | 91,226 | -0.10(-0.43%) |
Feb 06, 2015 | 24.13 | 24.26 | 24.06 | 24.13 | 76,015 | +0.01(+0.04%) |
Feb 05, 2015 | 24.00 | 24.14 | 24.00 | 24.12 | 81,880 | +0.20(+0.83%) |
Feb 04, 2015 | 23.87 | 24.08 | 23.84 | 23.93 | 74,071 | -0.01(-0.04%) |
Feb 03, 2015 | 23.51 | 23.95 | 23.47 | 23.93 | 113,526 | +0.50(+2.13%) |
Feb 02, 2015 | 23.25 | 23.44 | 23.05 | 23.44 | 124,874 | +0.20(+0.88%) |
Jan 30, 2015 | 23.35 | 23.55 | 23.22 | 23.23 | 92,340 | -0.28(-1.19%) |
Jan 29, 2015 | 23.47 | 23.58 | 23.19 | 23.51 | 72,074 | +0.07(+0.31%) |
Jan 28, 2015 | 24.00 | 24.10 | 23.41 | 23.44 | 479,853 | -0.45(-1.89%) |
Jan 27, 2015 | 23.87 | 24.04 | 23.76 | 23.89 | 151,047 | -0.30(-1.25%) |
Jan 26, 2015 | 24.04 | 24.21 | 23.97 | 24.19 | 105,975 | +0.13(+0.55%) |
Jan 23, 2015 | 24.09 | 24.19 | 24.06 | 24.06 | 131,131 | -0.08(-0.35%) |
Jan 22, 2015 | 23.89 | 24.18 | 23.77 | 24.14 | 240,513 | +0.37(+1.54%) |
Jan 21, 2015 | 23.48 | 23.83 | 23.48 | 23.77 | 253,958 | +0.19(+0.80%) |
Jan 20, 2015 | 23.65 | 23.69 | 23.42 | 23.59 | 105,937 | +0.01(+0.04%) |
Jan 16, 2015 | 23.29 | 23.59 | 23.25 | 23.58 | 96,926 | +0.27(+1.17%) |
Jan 15, 2015 | 23.63 | 23.67 | 23.29 | 23.30 | 57,064 | -0.27(-1.13%) |
Jan 14, 2015 | 23.46 | 23.58 | 23.26 | 23.57 | 50,106 | -0.20(-0.86%) |
Jan 13, 2015 | 24.00 | 24.15 | 23.60 | 23.77 | 80,289 | -0.10(-0.43%) |
Jan 12, 2015 | 24.17 | 24.22 | 23.82 | 23.88 | 104,384 | -0.30(-1.25%) |
Jan 09, 2015 | 24.41 | 24.41 | 24.12 | 24.18 | 186,966 | -0.17(-0.70%) |
Jan 08, 2015 | 24.15 | 24.41 | 24.15 | 24.35 | 189,193 | +0.41(+1.69%) |
Jan 07, 2015 | 23.96 | 24.08 | 23.82 | 23.94 | 94,826 | +0.15(+0.63%) |
Jan 06, 2015 | 24.08 | 24.12 | 23.60 | 23.79 | 148,413 | -0.27(-1.14%) |
Jan 05, 2015 | 24.45 | 24.55 | 23.96 | 24.07 | 120,590 | -0.59(-2.41%) |