Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.96 | 24.05 | 23.93 | 23.93 | 2,830 | -0.06(-0.27%) |
Mar 30, 2015 | 24.00 | 24.04 | 23.87 | 23.99 | 8,551 | +0.11(+0.48%) |
Mar 27, 2015 | 23.82 | 23.89 | 23.79 | 23.88 | 5,223 | +0.14(+0.58%) |
Mar 26, 2015 | 23.67 | 23.79 | 23.66 | 23.74 | 5,987 | -0.06(-0.27%) |
Mar 25, 2015 | 24.01 | 24.01 | 23.73 | 23.80 | 2,741 | -0.39(-1.60%) |
Mar 24, 2015 | 23.90 | 24.19 | 23.90 | 24.19 | 5,650 | +0.12(+0.49%) |
Mar 23, 2015 | 24.11 | 24.16 | 24.07 | 24.07 | 2,471 | -0.07(-0.28%) |
Mar 20, 2015 | 24.20 | 24.24 | 24.14 | 24.14 | 9,602 | +0.05(+0.22%) |
Mar 19, 2015 | 24.05 | 24.10 | 24.01 | 24.09 | 11,665 | +0.06(+0.27%) |
Mar 18, 2015 | 23.66 | 24.10 | 23.66 | 24.02 | 3,408 | +0.26(+1.11%) |
Mar 17, 2015 | 23.70 | 23.76 | 23.68 | 23.76 | 1,176 | +0.10(+0.41%) |
Mar 16, 2015 | 23.54 | 23.66 | 23.54 | 23.66 | 6,293 | +0.29(+1.26%) |
Mar 13, 2015 | 23.58 | 23.58 | 23.37 | 23.37 | 2,396 | -0.20(-0.83%) |
Mar 12, 2015 | 23.40 | 23.56 | 23.40 | 23.56 | 1,738 | +0.27(+1.18%) |
Mar 11, 2015 | 23.23 | 23.34 | 23.23 | 23.29 | 5,857 | +0.04(+0.19%) |
Mar 10, 2015 | 23.43 | 23.43 | 23.19 | 23.25 | 16,246 | -0.28(-1.20%) |
Mar 09, 2015 | 23.47 | 23.53 | 23.47 | 23.53 | 7,266 | +0.08(+0.34%) |
Mar 06, 2015 | 23.56 | 23.73 | 23.45 | 23.45 | 1,680 | -0.30(-1.28%) |
Mar 05, 2015 | 23.75 | 23.82 | 23.75 | 23.75 | 2,313 | +0.06(+0.25%) |
Mar 04, 2015 | 23.53 | 23.73 | 23.49 | 23.69 | 6,744 | +0.04(+0.17%) |
Mar 03, 2015 | 23.66 | 23.74 | 23.60 | 23.65 | 5,186 | -0.06(-0.25%) |
Mar 02, 2015 | 23.61 | 23.71 | 23.54 | 23.71 | 14,563 | +0.10(+0.42%) |
Feb 27, 2015 | 23.77 | 23.77 | 23.61 | 23.61 | 4,308 | -0.16(-0.66%) |
Feb 26, 2015 | 23.69 | 23.82 | 23.69 | 23.77 | 14,499 | +0.09(+0.37%) |
Feb 25, 2015 | 23.59 | 23.72 | 23.59 | 23.68 | 6,950 | +0.08(+0.33%) |
Feb 24, 2015 | 23.68 | 23.70 | 23.56 | 23.60 | 11,816 | -0.03(-0.12%) |
Feb 23, 2015 | 23.73 | 23.79 | 23.63 | 23.63 | 11,389 | -0.17(-0.70%) |
Feb 20, 2015 | 23.58 | 23.83 | 23.58 | 23.80 | 7,544 | +0.06(+0.25%) |
Feb 19, 2015 | 23.62 | 23.74 | 23.62 | 23.74 | 1,509 | +0.12(+0.50%) |
Feb 18, 2015 | 23.54 | 23.67 | 23.54 | 23.62 | 7,561 | +0.07(+0.32%) |
Feb 17, 2015 | 23.60 | 23.60 | 23.51 | 23.55 | 4,883 | +0.03(+0.14%) |
Feb 13, 2015 | 23.48 | 23.51 | 23.51 | 23.51 | 10,614 | +0.09(+0.38%) |
Feb 12, 2015 | 23.29 | 23.45 | 23.28 | 23.43 | 7,865 | +0.30(+1.30%) |
Feb 11, 2015 | 23.09 | 23.18 | 23.09 | 23.13 | 3,262 | +0.21(+0.91%) |
Feb 10, 2015 | 22.77 | 22.92 | 22.73 | 22.92 | 2,272 | +0.22(+0.96%) |
Feb 09, 2015 | 22.74 | 22.81 | 22.70 | 22.70 | 20,106 | -0.10(-0.43%) |
Feb 06, 2015 | 22.79 | 23.00 | 22.79 | 22.80 | 12,980 | +0.21(+0.91%) |
Feb 05, 2015 | 22.51 | 22.64 | 22.51 | 22.59 | 8,488 | +0.19(+0.83%) |
Feb 04, 2015 | 22.40 | 22.46 | 22.33 | 22.41 | 15,922 | +0.05(+0.22%) |
Feb 03, 2015 | 22.02 | 22.37 | 22.02 | 22.36 | 8,412 | +0.69(+3.16%) |
Feb 02, 2015 | 21.82 | 21.87 | 21.58 | 21.67 | 2,863 | -0.04(-0.20%) |
Jan 30, 2015 | 21.79 | 21.92 | 21.61 | 21.72 | 17,029 | -0.22(-1.00%) |
Jan 29, 2015 | 22.00 | 22.00 | 21.63 | 21.94 | 10,900 | -0.19(-0.85%) |
Jan 28, 2015 | 22.46 | 22.48 | 22.12 | 22.12 | 2,857 | -0.39(-1.74%) |
Jan 27, 2015 | 22.45 | 22.54 | 22.30 | 22.52 | 4,092 | -0.16(-0.69%) |
Jan 26, 2015 | 22.42 | 22.67 | 22.42 | 22.67 | 6,485 | +0.24(+1.05%) |
Jan 23, 2015 | 22.35 | 22.50 | 22.35 | 22.44 | 5,692 | +0.05(+0.22%) |
Jan 22, 2015 | 22.19 | 22.45 | 22.07 | 22.39 | 29,948 | +0.33(+1.51%) |
Jan 21, 2015 | 21.98 | 22.19 | 21.98 | 22.06 | 17,333 | +0.10(+0.45%) |
Jan 20, 2015 | 21.94 | 21.98 | 21.78 | 21.96 | 12,319 | +0.08(+0.36%) |
Jan 16, 2015 | 21.57 | 21.88 | 21.57 | 21.88 | 20,821 | +0.22(+1.03%) |
Jan 15, 2015 | 22.13 | 22.13 | 21.62 | 21.66 | 13,993 | -0.48(-2.16%) |
Jan 14, 2015 | 21.81 | 22.14 | 21.81 | 22.13 | 7,815 | -0.09(-0.40%) |
Jan 13, 2015 | 22.44 | 22.53 | 22.06 | 22.22 | 9,664 | -0.05(-0.22%) |
Jan 12, 2015 | 22.57 | 22.57 | 22.27 | 22.27 | 3,133 | -0.33(-1.47%) |
Jan 09, 2015 | 22.54 | 22.63 | 22.40 | 22.60 | 4,830 | +0.04(+0.17%) |
Jan 08, 2015 | 21.92 | 22.56 | 21.92 | 22.56 | 11,958 | +0.46(+2.08%) |
Jan 07, 2015 | 22.22 | 22.22 | 22.10 | 22.10 | 5,174 | +0.04(+0.18%) |
Jan 06, 2015 | 21.95 | 22.12 | 21.74 | 22.06 | 7,287 | +0.12(+0.54%) |
Jan 05, 2015 | 22.00 | 22.29 | 21.95 | 21.95 | 14,247 | -0.31(-1.41%) |