Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.60 | 25.77 | 25.51 | 25.58 | 428,548 | -0.13(-0.51%) |
Mar 30, 2015 | 26.17 | 26.22 | 25.68 | 25.71 | 218,316 | -0.17(-0.65%) |
Mar 27, 2015 | 26.11 | 26.26 | 25.79 | 25.88 | 985,500 | -0.22(-0.83%) |
Mar 26, 2015 | 26.27 | 26.41 | 25.98 | 26.10 | 447,325 | -0.16(-0.59%) |
Mar 25, 2015 | 26.56 | 26.68 | 26.13 | 26.25 | 323,867 | -0.16(-0.59%) |
Mar 24, 2015 | 26.08 | 26.55 | 25.98 | 26.41 | 300,051 | +0.37(+1.41%) |
Mar 23, 2015 | 25.91 | 26.16 | 25.81 | 26.04 | 338,386 | +0.17(+0.65%) |
Mar 20, 2015 | 26.01 | 26.10 | 25.75 | 25.87 | 330,302 | +0.05(+0.20%) |
Mar 19, 2015 | 25.93 | 25.98 | 25.65 | 25.82 | 265,102 | -0.23(-0.88%) |
Mar 18, 2015 | 25.62 | 26.11 | 25.28 | 26.05 | 263,761 | +0.42(+1.66%) |
Mar 17, 2015 | 25.45 | 25.74 | 25.28 | 25.62 | 322,362 | +0.13(+0.53%) |
Mar 16, 2015 | 25.41 | 25.70 | 25.41 | 25.49 | 246,453 | +0.19(+0.75%) |
Mar 13, 2015 | 25.48 | 25.48 | 25.08 | 25.30 | 343,561 | -0.20(-0.78%) |
Mar 12, 2015 | 25.40 | 25.62 | 25.28 | 25.50 | 341,991 | +0.23(+0.93%) |
Mar 11, 2015 | 25.15 | 25.42 | 25.05 | 25.26 | 405,740 | -0.01(-0.03%) |
Mar 10, 2015 | 25.57 | 25.62 | 25.22 | 25.27 | 903,062 | -0.49(-1.90%) |
Mar 09, 2015 | 25.76 | 25.82 | 25.58 | 25.76 | 552,711 | +0.01(+0.03%) |
Mar 06, 2015 | 25.82 | 26.08 | 25.56 | 25.75 | 940,398 | -0.33(-1.26%) |
Mar 05, 2015 | 25.95 | 26.29 | 25.90 | 26.08 | 566,143 | +0.15(+0.58%) |
Mar 04, 2015 | 25.92 | 25.98 | 26.03 | 25.93 | 594,418 | -0.10(-0.37%) |
Mar 03, 2015 | 26.26 | 26.33 | 25.91 | 26.03 | 592,650 | -0.22(-0.84%) |
Mar 02, 2015 | 26.20 | 26.41 | 26.14 | 26.25 | 320,670 | -0.10(-0.39%) |
Feb 27, 2015 | 26.46 | 26.65 | 26.31 | 26.35 | 368,554 | -0.05(-0.18%) |
Feb 26, 2015 | 26.34 | 26.53 | 26.05 | 26.40 | 447,975 | +0.03(+0.13%) |
Feb 25, 2015 | 26.21 | 26.46 | 26.20 | 26.37 | 331,702 | +0.23(+0.90%) |
Feb 24, 2015 | 26.09 | 26.43 | 26.04 | 26.13 | 488,309 | -0.00(-0.02%) |
Feb 23, 2015 | 25.81 | 26.20 | 25.67 | 26.14 | 582,571 | +0.38(+1.46%) |
Feb 20, 2015 | 25.43 | 25.94 | 25.38 | 25.76 | 302,202 | +0.35(+1.38%) |
Feb 19, 2015 | 25.13 | 25.55 | 25.13 | 25.41 | 208,863 | +0.00(+0.00%) |
Feb 18, 2015 | 25.54 | 25.58 | 25.23 | 25.41 | 319,636 | -0.16(-0.64%) |
Feb 17, 2015 | 25.78 | 25.88 | 25.24 | 25.57 | 614,241 | -0.17(-0.67%) |
Feb 13, 2015 | 25.75 | 25.74 | 25.74 | 25.74 | 721,796 | +0.10(+0.39%) |
Feb 12, 2015 | 25.34 | 25.76 | 25.31 | 25.64 | 401,646 | +0.47(+1.87%) |
Feb 11, 2015 | 25.06 | 25.29 | 24.99 | 25.17 | 447,488 | -0.04(-0.17%) |
Feb 10, 2015 | 25.56 | 25.66 | 25.12 | 25.22 | 418,868 | -0.26(-1.04%) |
Feb 09, 2015 | 25.24 | 25.58 | 25.19 | 25.48 | 504,070 | +0.29(+1.13%) |
Feb 06, 2015 | 25.39 | 25.73 | 25.02 | 25.19 | 848,335 | -0.18(-0.72%) |
Feb 05, 2015 | 24.64 | 25.60 | 24.45 | 25.38 | 1,534,247 | +0.13(+0.53%) |
Feb 04, 2015 | 25.51 | 25.63 | 25.16 | 25.24 | 996,717 | -0.36(-1.40%) |
Feb 03, 2015 | 26.20 | 26.20 | 25.49 | 25.60 | 827,443 | -0.39(-1.50%) |
Feb 02, 2015 | 25.59 | 26.08 | 25.44 | 25.99 | 1,050,172 | +0.73(+2.88%) |
Jan 30, 2015 | 25.02 | 25.78 | 24.89 | 25.26 | 737,461 | -0.09(-0.34%) |
Jan 29, 2015 | 25.41 | 25.56 | 25.03 | 25.35 | 492,427 | +0.00(+0.00%) |
Jan 28, 2015 | 25.50 | 25.75 | 25.25 | 25.35 | 870,950 | -0.04(-0.15%) |
Jan 27, 2015 | 25.24 | 25.43 | 25.09 | 25.39 | 759,905 | +0.04(+0.15%) |
Jan 26, 2015 | 25.11 | 25.38 | 25.03 | 25.35 | 490,026 | +0.30(+1.19%) |
Jan 23, 2015 | 25.05 | 25.16 | 24.81 | 25.05 | 384,536 | -0.00(-0.02%) |
Jan 22, 2015 | 24.22 | 25.23 | 24.12 | 25.06 | 692,081 | +0.82(+3.37%) |
Jan 21, 2015 | 24.44 | 24.46 | 24.07 | 24.24 | 534,323 | -0.20(-0.83%) |
Jan 20, 2015 | 24.28 | 24.58 | 23.99 | 24.44 | 1,346,134 | +0.58(+2.45%) |
Jan 16, 2015 | 23.42 | 23.92 | 23.34 | 23.86 | 324,029 | +0.34(+1.44%) |
Jan 15, 2015 | 23.80 | 23.80 | 23.25 | 23.52 | 441,795 | -0.15(-0.62%) |
Jan 14, 2015 | 23.83 | 24.02 | 23.38 | 23.67 | 370,207 | -0.39(-1.60%) |
Jan 13, 2015 | 24.21 | 24.51 | 23.78 | 24.05 | 447,292 | -0.01(-0.04%) |
Jan 12, 2015 | 23.94 | 24.09 | 23.69 | 24.06 | 316,661 | +0.03(+0.13%) |
Jan 09, 2015 | 24.34 | 24.44 | 23.99 | 24.03 | 409,298 | -0.39(-1.58%) |
Jan 08, 2015 | 23.83 | 24.45 | 23.83 | 24.41 | 798,759 | +0.74(+3.14%) |
Jan 07, 2015 | 23.39 | 23.80 | 23.35 | 23.67 | 660,700 | +0.35(+1.50%) |
Jan 06, 2015 | 23.40 | 23.61 | 23.02 | 23.32 | 872,466 | -0.26(-1.08%) |
Jan 05, 2015 | 24.22 | 24.22 | 23.42 | 23.58 | 696,314 | -0.63(-2.59%) |