Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.41 | 25.70 | 25.01 | 25.20 | 305,051 | -0.19(-0.74%) |
Mar 30, 2015 | 24.32 | 25.67 | 24.19 | 25.39 | 531,534 | +1.25(+5.18%) |
Mar 27, 2015 | 23.92 | 24.47 | 23.92 | 24.14 | 123,119 | +0.16(+0.66%) |
Mar 26, 2015 | 23.62 | 24.21 | 23.33 | 23.98 | 178,753 | +0.16(+0.67%) |
Mar 25, 2015 | 24.14 | 24.34 | 23.65 | 23.82 | 178,104 | -0.29(-1.20%) |
Mar 24, 2015 | 24.26 | 24.51 | 24.04 | 24.11 | 163,766 | -0.26(-1.07%) |
Mar 23, 2015 | 24.05 | 24.71 | 24.05 | 24.37 | 158,197 | +0.32(+1.32%) |
Mar 20, 2015 | 24.07 | 24.18 | 23.89 | 24.05 | 300,585 | +0.20(+0.82%) |
Mar 19, 2015 | 23.49 | 24.20 | 23.49 | 23.86 | 107,024 | +0.37(+1.59%) |
Mar 18, 2015 | 23.24 | 23.61 | 23.15 | 23.48 | 186,632 | +0.07(+0.32%) |
Mar 17, 2015 | 23.11 | 23.72 | 22.83 | 23.41 | 283,062 | +0.32(+1.37%) |
Mar 16, 2015 | 22.59 | 23.33 | 22.24 | 23.09 | 275,490 | +0.94(+4.26%) |
Mar 13, 2015 | 23.71 | 23.71 | 19.47 | 22.15 | 1,498,881 | -2.52(-10.22%) |
Mar 12, 2015 | 24.44 | 25.25 | 24.27 | 24.67 | 299,006 | +0.50(+2.09%) |
Mar 11, 2015 | 23.99 | 24.35 | 23.95 | 24.16 | 158,101 | +0.30(+1.25%) |
Mar 10, 2015 | 23.82 | 24.56 | 23.71 | 23.87 | 52,815 | -0.23(-0.97%) |
Mar 09, 2015 | 24.12 | 24.55 | 23.88 | 24.10 | 75,142 | +0.07(+0.31%) |
Mar 06, 2015 | 24.22 | 24.83 | 23.95 | 24.02 | 100,906 | -0.44(-1.79%) |
Mar 05, 2015 | 24.62 | 24.89 | 24.27 | 24.46 | 70,899 | -0.19(-0.76%) |
Mar 04, 2015 | 24.50 | 25.19 | 24.17 | 24.65 | 68,728 | +0.02(+0.08%) |
Mar 03, 2015 | 24.95 | 24.95 | 24.28 | 24.63 | 35,466 | -0.25(-1.01%) |
Mar 02, 2015 | 24.96 | 25.25 | 24.74 | 24.88 | 37,089 | +0.01(+0.04%) |
Feb 27, 2015 | 24.98 | 25.28 | 24.80 | 24.87 | 67,288 | +0.02(+0.08%) |
Feb 26, 2015 | 24.37 | 24.86 | 24.32 | 24.86 | 38,609 | +0.52(+2.15%) |
Feb 25, 2015 | 24.20 | 24.54 | 24.03 | 24.33 | 36,583 | +0.16(+0.66%) |
Feb 24, 2015 | 24.76 | 24.95 | 24.15 | 24.17 | 26,345 | -0.47(-1.89%) |
Feb 23, 2015 | 24.73 | 24.99 | 24.31 | 24.64 | 38,669 | -0.02(-0.08%) |
Feb 20, 2015 | 24.59 | 25.01 | 24.31 | 24.66 | 58,835 | +0.14(+0.57%) |
Feb 19, 2015 | 24.99 | 25.35 | 24.48 | 24.52 | 44,656 | -0.43(-1.72%) |
Feb 18, 2015 | 24.92 | 25.22 | 24.64 | 24.95 | 54,769 | -0.13(-0.52%) |
Feb 17, 2015 | 25.45 | 25.45 | 24.96 | 25.08 | 130,953 | -0.31(-1.21%) |
Feb 13, 2015 | 25.25 | 25.39 | 25.39 | 25.39 | 80,355 | +0.22(+0.89%) |
Feb 12, 2015 | 24.91 | 25.38 | 24.47 | 25.16 | 281,835 | +0.62(+2.51%) |
Feb 11, 2015 | 23.74 | 25.09 | 23.35 | 24.55 | 245,021 | +1.74(+7.61%) |
Feb 10, 2015 | 22.22 | 23.10 | 21.99 | 22.81 | 72,495 | +0.58(+2.60%) |
Feb 09, 2015 | 22.53 | 22.87 | 22.20 | 22.23 | 69,826 | -0.49(-2.18%) |
Feb 06, 2015 | 22.47 | 23.20 | 22.26 | 22.73 | 95,346 | +0.26(+1.16%) |
Feb 05, 2015 | 21.62 | 22.52 | 21.62 | 22.47 | 111,664 | +0.84(+3.88%) |
Feb 04, 2015 | 21.84 | 21.93 | 21.54 | 21.63 | 62,280 | -0.28(-1.28%) |
Feb 03, 2015 | 21.62 | 22.08 | 21.09 | 21.91 | 90,750 | +0.53(+2.49%) |
Feb 02, 2015 | 21.29 | 21.66 | 20.97 | 21.37 | 87,493 | +0.01(+0.04%) |
Jan 30, 2015 | 22.54 | 22.80 | 21.32 | 21.36 | 83,338 | -1.40(-6.15%) |
Jan 29, 2015 | 22.24 | 22.80 | 22.24 | 22.76 | 38,590 | +0.64(+2.91%) |
Jan 28, 2015 | 22.40 | 22.59 | 21.90 | 22.12 | 88,923 | -0.24(-1.09%) |
Jan 27, 2015 | 22.18 | 22.42 | 21.82 | 22.36 | 61,947 | +0.00(+0.00%) |
Jan 26, 2015 | 22.69 | 22.71 | 22.30 | 22.36 | 80,064 | -0.41(-1.80%) |
Jan 23, 2015 | 23.29 | 23.29 | 22.66 | 22.77 | 40,877 | -0.42(-1.81%) |
Jan 22, 2015 | 22.40 | 23.52 | 22.17 | 23.19 | 70,022 | +0.98(+4.41%) |
Jan 21, 2015 | 22.06 | 22.26 | 21.64 | 22.21 | 120,470 | +0.04(+0.17%) |
Jan 20, 2015 | 22.89 | 23.74 | 22.12 | 22.18 | 53,453 | -0.60(-2.62%) |
Jan 16, 2015 | 22.57 | 22.83 | 22.24 | 22.77 | 49,278 | +0.12(+0.54%) |
Jan 15, 2015 | 23.17 | 23.17 | 22.47 | 22.65 | 73,833 | -0.50(-2.18%) |
Jan 14, 2015 | 23.08 | 23.55 | 23.01 | 23.16 | 66,185 | -0.27(-1.16%) |
Jan 13, 2015 | 23.40 | 24.04 | 23.10 | 23.43 | 62,303 | +0.24(+1.05%) |
Jan 12, 2015 | 23.16 | 23.57 | 23.16 | 23.18 | 52,338 | +0.16(+0.69%) |
Jan 09, 2015 | 23.33 | 23.33 | 22.69 | 23.03 | 51,748 | -0.39(-1.67%) |
Jan 08, 2015 | 24.16 | 25.00 | 23.26 | 23.42 | 131,220 | -0.15(-0.63%) |
Jan 07, 2015 | 22.50 | 24.37 | 22.50 | 23.57 | 155,549 | +1.15(+5.12%) |
Jan 06, 2015 | 23.46 | 23.46 | 22.31 | 22.42 | 103,930 | -1.06(-4.53%) |
Jan 05, 2015 | 22.51 | 23.68 | 22.41 | 23.48 | 61,315 | +0.91(+4.05%) |