Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.93 | 26.35 | 25.90 | 26.22 | 137,808 | +0.30(+1.16%) |
Mar 30, 2015 | 25.74 | 26.16 | 25.74 | 25.92 | 112,095 | +0.20(+0.78%) |
Mar 27, 2015 | 25.40 | 25.81 | 25.40 | 25.72 | 314,274 | +0.22(+0.86%) |
Mar 26, 2015 | 25.58 | 25.61 | 25.16 | 25.50 | 213,284 | -0.06(-0.23%) |
Mar 25, 2015 | 25.94 | 25.99 | 25.56 | 25.56 | 92,586 | -0.44(-1.69%) |
Mar 24, 2015 | 25.94 | 26.08 | 25.71 | 26.00 | 179,820 | +0.01(+0.04%) |
Mar 23, 2015 | 25.81 | 26.02 | 25.75 | 25.99 | 391,138 | +0.16(+0.62%) |
Mar 20, 2015 | 26.24 | 26.24 | 25.75 | 25.83 | 166,393 | -0.17(-0.65%) |
Mar 19, 2015 | 26.03 | 26.11 | 25.90 | 26.00 | 165,597 | +0.09(+0.35%) |
Mar 18, 2015 | 26.48 | 26.48 | 25.78 | 25.91 | 145,397 | -0.25(-0.96%) |
Mar 17, 2015 | 26.06 | 26.37 | 25.98 | 26.16 | 198,473 | -0.05(-0.19%) |
Mar 16, 2015 | 26.06 | 26.35 | 25.97 | 26.21 | 105,514 | +0.18(+0.69%) |
Mar 13, 2015 | 25.98 | 26.26 | 25.85 | 26.03 | 384,720 | -0.04(-0.15%) |
Mar 12, 2015 | 26.25 | 26.46 | 25.81 | 26.07 | 130,083 | -0.18(-0.69%) |
Mar 11, 2015 | 26.96 | 26.97 | 26.25 | 26.25 | 85,253 | -0.25(-0.94%) |
Mar 10, 2015 | 26.53 | 26.61 | 26.30 | 26.50 | 322,602 | -0.35(-1.30%) |
Mar 09, 2015 | 27.32 | 27.32 | 26.50 | 26.85 | 152,022 | -0.34(-1.25%) |
Mar 06, 2015 | 27.25 | 27.50 | 27.10 | 27.19 | 148,878 | -0.24(-0.87%) |
Mar 05, 2015 | 27.30 | 27.54 | 27.25 | 27.43 | 201,340 | -0.04(-0.15%) |
Mar 04, 2015 | 27.76 | 27.40 | 27.47 | 572,071 | -0.42(-1.51%) | |
Mar 03, 2015 | 27.89 | 311,284 | -0.36(-1.27%) | |||
Mar 02, 2015 | 28.06 | 28.25 | 27.90 | 28.25 | 610,187 | +0.15(+0.53%) |
Feb 27, 2015 | 27.10 | 28.26 | 27.00 | 28.10 | 1,174,654 | +1.10(+4.07%) |
Feb 26, 2015 | 27.06 | 27.15 | 26.74 | 27.00 | 1,955,128 | +0.43(+1.62%) |
Feb 25, 2015 | 26.20 | 27.25 | 25.85 | 26.57 | 3,089,833 | +4.38(+19.74%) |
Feb 24, 2015 | 22.70 | 22.70 | 22.19 | 22.19 | 216,755 | -0.47(-2.07%) |
Feb 23, 2015 | 22.97 | 23.02 | 22.53 | 22.66 | 229,363 | -0.27(-1.18%) |
Feb 20, 2015 | 22.65 | 23.00 | 22.65 | 22.93 | 151,676 | +0.28(+1.24%) |
Feb 19, 2015 | 22.95 | 23.02 | 22.65 | 22.65 | 124,840 | -0.35(-1.52%) |
Feb 18, 2015 | 23.14 | 23.27 | 22.90 | 23.00 | 262,498 | -0.40(-1.71%) |
Feb 17, 2015 | 23.72 | 23.72 | 23.36 | 23.40 | 139,078 | -0.25(-1.06%) |
Feb 13, 2015 | 23.65 | 23.65 | 23.65 | 0 | +0.04(+0.17%) | |
Feb 12, 2015 | 23.95 | 24.00 | 23.61 | 23.61 | 104,020 | -0.27(-1.13%) |
Feb 11, 2015 | 23.71 | 24.02 | 23.56 | 23.88 | 152,547 | +0.22(+0.93%) |
Feb 10, 2015 | 23.13 | 23.83 | 23.13 | 23.66 | 153,511 | +0.44(+1.89%) |
Feb 09, 2015 | 23.52 | 23.67 | 23.15 | 23.22 | 109,159 | -0.31(-1.32%) |
Feb 06, 2015 | 23.95 | 24.13 | 23.51 | 23.53 | 136,015 | -0.46(-1.92%) |
Feb 05, 2015 | 23.48 | 24.05 | 23.48 | 23.99 | 288,255 | +0.49(+2.09%) |
Feb 04, 2015 | 22.97 | 23.65 | 22.92 | 23.50 | 192,425 | +0.52(+2.26%) |
Feb 03, 2015 | 22.75 | 23.16 | 22.75 | 22.98 | 184,838 | +0.17(+0.75%) |
Feb 02, 2015 | 23.29 | 23.53 | 22.75 | 22.81 | 183,950 | -0.61(-2.60%) |
Jan 30, 2015 | 23.30 | 23.62 | 23.30 | 23.42 | 171,942 | -0.24(-1.01%) |
Jan 29, 2015 | 23.51 | 23.75 | 23.41 | 23.66 | 99,476 | +0.06(+0.25%) |
Jan 28, 2015 | 24.00 | 24.02 | 23.60 | 23.60 | 159,836 | -0.25(-1.05%) |
Jan 27, 2015 | 23.66 | 23.99 | 23.40 | 23.85 | 214,136 | -0.04(-0.17%) |
Jan 26, 2015 | 23.76 | 23.91 | 23.50 | 23.89 | 189,623 | +0.05(+0.21%) |
Jan 23, 2015 | 23.93 | 24.09 | 23.77 | 23.84 | 536,195 | -0.56(-2.30%) |
Jan 22, 2015 | 24.16 | 24.52 | 23.80 | 24.40 | 252,659 | +0.10(+0.41%) |
Jan 21, 2015 | 23.29 | 24.30 | 23.28 | 24.30 | 196,356 | +0.87(+3.71%) |
Jan 20, 2015 | 23.88 | 23.91 | 23.43 | 23.43 | 197,956 | -0.44(-1.84%) |
Jan 19, 2015 | 24.87 | 24.87 | 23.70 | 23.87 | 66,048 | -0.13(-0.54%) |
Jan 16, 2015 | 24.25 | 24.26 | 23.87 | 24.00 | 141,844 | -0.25(-1.03%) |
Jan 15, 2015 | 24.01 | 24.25 | 153,437 | -0.25(-1.02%) | ||
Jan 14, 2015 | 24.85 | 24.98 | 24.35 | 24.50 | 249,470 | -0.50(-2.00%) |
Jan 13, 2015 | 25.38 | 25.38 | 24.79 | 25.00 | 179,862 | -0.10(-0.40%) |
Jan 12, 2015 | 25.00 | 25.30 | 24.75 | 25.10 | 276,996 | +0.09(+0.36%) |
Jan 09, 2015 | 24.03 | 25.06 | 24.01 | 25.01 | 251,610 | +0.76(+3.13%) |
Jan 08, 2015 | 23.95 | 24.25 | 23.84 | 24.25 | 115,411 | +0.24(+1.00%) |
Jan 07, 2015 | 23.17 | 24.08 | 23.17 | 24.01 | 185,229 | +1.01(+4.39%) |
Jan 06, 2015 | 23.53 | 23.53 | 22.65 | 23.00 | 170,920 | -0.57(-2.42%) |
Jan 05, 2015 | 24.30 | 24.35 | 23.36 | 23.57 | 120,735 | -0.83(-3.40%) |