Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.83 | 24.97 | 24.76 | 24.84 | 314,539 | -0.17(-0.66%) |
Mar 30, 2015 | 24.79 | 25.05 | 24.79 | 25.00 | 212,267 | +0.24(+0.97%) |
Mar 27, 2015 | 24.68 | 24.79 | 24.67 | 24.76 | 279,490 | +0.02(+0.07%) |
Mar 26, 2015 | 24.76 | 24.82 | 24.63 | 24.75 | 469,591 | -0.08(-0.33%) |
Mar 25, 2015 | 25.19 | 25.19 | 24.80 | 24.83 | 413,036 | -0.30(-1.19%) |
Mar 24, 2015 | 25.27 | 25.28 | 25.09 | 25.13 | 315,153 | -0.13(-0.52%) |
Mar 23, 2015 | 25.25 | 25.39 | 25.25 | 25.26 | 269,085 | -0.06(-0.23%) |
Mar 20, 2015 | 25.19 | 25.34 | 25.14 | 25.32 | 294,352 | +0.26(+1.02%) |
Mar 19, 2015 | 25.16 | 25.16 | 24.99 | 25.06 | 275,603 | -0.11(-0.43%) |
Mar 18, 2015 | 24.78 | 25.31 | 24.76 | 25.17 | 491,710 | +0.30(+1.20%) |
Mar 17, 2015 | 24.81 | 24.92 | 24.76 | 24.87 | 372,393 | -0.06(-0.23%) |
Mar 16, 2015 | 24.71 | 24.96 | 24.71 | 24.93 | 383,876 | +0.26(+1.06%) |
Mar 13, 2015 | 24.79 | 24.79 | 24.49 | 24.67 | 262,673 | -0.13(-0.52%) |
Mar 12, 2015 | 24.58 | 24.80 | 24.58 | 24.80 | 212,726 | +0.28(+1.15%) |
Mar 11, 2015 | 24.62 | 24.62 | 24.49 | 24.52 | 202,194 | -0.05(-0.20%) |
Mar 10, 2015 | 24.79 | 24.79 | 24.57 | 24.57 | 175,459 | -0.38(-1.53%) |
Mar 09, 2015 | 24.89 | 24.99 | 24.87 | 24.95 | 50,519 | +0.11(+0.43%) |
Mar 06, 2015 | 25.10 | 25.10 | 24.80 | 24.84 | 66,243 | -0.39(-1.54%) |
Mar 05, 2015 | 25.27 | 25.27 | 25.12 | 25.23 | 126,736 | +0.06(+0.23%) |
Mar 04, 2015 | 25.26 | 25.30 | 25.06 | 25.17 | 45,194 | -0.13(-0.52%) |
Mar 03, 2015 | 25.37 | 25.37 | 25.28 | 25.30 | 46,138 | -0.09(-0.36%) |
Mar 02, 2015 | 25.28 | 25.39 | 25.26 | 25.39 | 41,212 | +0.07(+0.26%) |
Feb 27, 2015 | 25.30 | 25.39 | 25.30 | 25.33 | 49,415 | -0.04(-0.16%) |
Feb 26, 2015 | 25.42 | 25.42 | 25.29 | 25.37 | 49,393 | -0.04(-0.16%) |
Feb 25, 2015 | 25.49 | 25.50 | 25.39 | 25.41 | 55,236 | -0.09(-0.36%) |
Feb 24, 2015 | 25.42 | 25.51 | 25.39 | 25.50 | 44,408 | +0.09(+0.36%) |
Feb 23, 2015 | 25.39 | 25.41 | 25.31 | 25.41 | 67,502 | +0.01(+0.03%) |
Feb 20, 2015 | 25.21 | 25.41 | 25.11 | 25.40 | 55,476 | +0.17(+0.66%) |
Feb 19, 2015 | 25.26 | 25.34 | 25.21 | 25.24 | 56,971 | -0.09(-0.36%) |
Feb 18, 2015 | 25.34 | 25.36 | 25.26 | 25.33 | 36,704 | -0.04(-0.16%) |
Feb 17, 2015 | 25.29 | 25.39 | 25.24 | 25.37 | 55,321 | +0.02(+0.07%) |
Feb 13, 2015 | 25.29 | 25.35 | 25.35 | 25.35 | 75,364 | +0.11(+0.43%) |
Feb 12, 2015 | 25.05 | 25.24 | 25.05 | 25.24 | 458,473 | +0.23(+0.93%) |
Feb 11, 2015 | 25.02 | 25.07 | 24.86 | 25.01 | 456,636 | -0.04(-0.17%) |
Feb 10, 2015 | 24.97 | 25.05 | 24.79 | 25.05 | 47,148 | +0.28(+1.14%) |
Feb 09, 2015 | 24.74 | 24.90 | 24.74 | 24.77 | 40,412 | -0.08(-0.33%) |
Feb 06, 2015 | 24.94 | 25.07 | 24.80 | 24.86 | 40,835 | -0.07(-0.27%) |
Feb 05, 2015 | 24.85 | 24.92 | 24.82 | 24.92 | 60,439 | +0.25(+1.01%) |
Feb 04, 2015 | 24.72 | 24.80 | 24.66 | 24.67 | 81,105 | -0.12(-0.46%) |
Feb 03, 2015 | 24.51 | 24.79 | 24.51 | 24.79 | 79,048 | +0.47(+1.94%) |
Feb 02, 2015 | 24.17 | 24.34 | 23.93 | 24.32 | 41,090 | +0.27(+1.14%) |
Jan 30, 2015 | 24.24 | 24.35 | 24.04 | 24.04 | 325,894 | -0.33(-1.36%) |
Jan 29, 2015 | 24.27 | 24.41 | 24.01 | 24.38 | 50,326 | +0.20(+0.82%) |
Jan 28, 2015 | 24.72 | 24.72 | 24.18 | 24.18 | 36,065 | -0.40(-1.62%) |
Jan 27, 2015 | 24.63 | 24.71 | 24.45 | 24.57 | 52,406 | -0.23(-0.93%) |
Jan 26, 2015 | 24.79 | 24.84 | 24.68 | 24.81 | 57,777 | +0.05(+0.22%) |
Jan 23, 2015 | 24.92 | 24.92 | 24.75 | 24.75 | 33,461 | -0.20(-0.82%) |
Jan 22, 2015 | 24.75 | 24.96 | 24.57 | 24.96 | 236,378 | +0.38(+1.53%) |
Jan 21, 2015 | 24.45 | 24.62 | 24.43 | 24.58 | 66,010 | +0.14(+0.57%) |
Jan 20, 2015 | 24.53 | 24.53 | 24.26 | 24.44 | 53,344 | -0.02(-0.10%) |
Jan 16, 2015 | 24.08 | 24.47 | 23.91 | 24.47 | 91,623 | +0.33(+1.37%) |
Jan 15, 2015 | 24.42 | 24.42 | 24.10 | 24.14 | 253,128 | -0.17(-0.71%) |
Jan 14, 2015 | 24.21 | 24.33 | 24.01 | 24.31 | 1,259,581 | -0.15(-0.61%) |
Jan 13, 2015 | 24.75 | 24.85 | 24.32 | 24.46 | 47,489 | -0.09(-0.37%) |
Jan 12, 2015 | 24.78 | 24.80 | 24.49 | 24.55 | 75,822 | -0.21(-0.84%) |
Jan 09, 2015 | 25.04 | 25.04 | 24.67 | 24.76 | 53,370 | -0.21(-0.83%) |
Jan 08, 2015 | 24.78 | 24.97 | 24.73 | 24.96 | 88,267 | +0.46(+1.86%) |
Jan 07, 2015 | 24.45 | 24.54 | 24.38 | 24.51 | 141,158 | +0.22(+0.92%) |
Jan 06, 2015 | 24.49 | 24.52 | 24.14 | 24.28 | 344,403 | -0.12(-0.51%) |
Jan 05, 2015 | 24.78 | 24.78 | 24.38 | 24.41 | 40,851 | -0.53(-2.11%) |