Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.98 | 24.07 | 23.89 | 23.90 | 180,484 | -0.19(-0.79%) |
Mar 30, 2015 | 23.95 | 24.12 | 23.95 | 24.09 | 482,998 | +0.30(+1.26%) |
Mar 27, 2015 | 23.73 | 23.82 | 23.70 | 23.79 | 173,387 | +0.05(+0.21%) |
Mar 26, 2015 | 23.73 | 23.87 | 23.63 | 23.74 | 728,947 | -0.07(-0.29%) |
Mar 25, 2015 | 24.19 | 24.19 | 23.81 | 23.81 | 548,138 | -0.36(-1.49%) |
Mar 24, 2015 | 24.30 | 24.35 | 24.17 | 24.17 | 416,083 | -0.15(-0.62%) |
Mar 23, 2015 | 24.36 | 24.43 | 24.32 | 24.32 | 332,868 | -0.05(-0.21%) |
Mar 20, 2015 | 24.28 | 24.42 | 24.27 | 24.37 | 302,467 | +0.23(+0.95%) |
Mar 19, 2015 | 24.19 | 24.23 | 24.09 | 24.14 | 247,856 | -0.12(-0.49%) |
Mar 18, 2015 | 23.89 | 24.35 | 23.81 | 24.26 | 307,462 | +0.28(+1.17%) |
Mar 17, 2015 | 23.93 | 24.01 | 23.85 | 23.98 | 136,625 | -0.05(-0.21%) |
Mar 16, 2015 | 23.81 | 24.03 | 23.80 | 24.03 | 266,423 | +0.29(+1.22%) |
Mar 13, 2015 | 23.81 | 23.82 | 23.56 | 23.74 | 545,333 | -0.11(-0.46%) |
Mar 12, 2015 | 23.65 | 23.86 | 23.65 | 23.85 | 152,095 | +0.28(+1.19%) |
Mar 11, 2015 | 23.64 | 23.66 | 23.54 | 23.57 | 214,447 | -0.03(-0.13%) |
Mar 10, 2015 | 23.82 | 23.82 | 23.60 | 23.60 | 393,330 | -0.40(-1.69%) |
Mar 09, 2015 | 23.94 | 24.05 | 23.92 | 24.00 | 129,984 | +0.11(+0.44%) |
Mar 06, 2015 | 24.13 | 24.18 | 23.85 | 23.90 | 491,109 | -0.37(-1.52%) |
Mar 05, 2015 | 24.28 | 24.28 | 24.19 | 24.27 | 211,845 | +0.05(+0.21%) |
Mar 04, 2015 | 24.32 | 24.11 | 24.22 | 302,886 | -0.10(-0.41%) | |
Mar 03, 2015 | 24.25 | 24.32 | 210,984 | -0.11(-0.45%) | ||
Mar 02, 2015 | 24.29 | 24.43 | 24.28 | 24.43 | 255,964 | +0.13(+0.53%) |
Feb 27, 2015 | 24.35 | 24.37 | 24.27 | 24.30 | 224,009 | -0.06(-0.27%) |
Feb 26, 2015 | 24.38 | 24.39 | 24.28 | 24.36 | 163,331 | -0.02(-0.06%) |
Feb 25, 2015 | 24.38 | 24.44 | 24.33 | 24.38 | 232,070 | -0.02(-0.08%) |
Feb 24, 2015 | 24.33 | 24.43 | 24.31 | 24.40 | 607,737 | +0.07(+0.29%) |
Feb 23, 2015 | 24.32 | 24.33 | 24.27 | 24.33 | 187,969 | -0.01(-0.04%) |
Feb 20, 2015 | 24.14 | 24.34 | 24.06 | 24.34 | 272,072 | +0.15(+0.62%) |
Feb 19, 2015 | 24.12 | 24.23 | 24.11 | 24.19 | 189,635 | -0.01(-0.04%) |
Feb 18, 2015 | 24.14 | 24.21 | 24.12 | 24.20 | 205,228 | +0.02(+0.08%) |
Feb 17, 2015 | 24.12 | 24.21 | 24.09 | 24.18 | 237,627 | +0.02(+0.08%) |
Feb 13, 2015 | 24.16 | 24.16 | 24.16 | 0 | +0.09(+0.39%) | |
Feb 12, 2015 | 23.96 | 24.07 | 23.94 | 24.07 | 313,673 | +0.24(+0.99%) |
Feb 11, 2015 | 23.82 | 23.90 | 23.73 | 23.83 | 443,282 | +0.00(+0.00%) |
Feb 10, 2015 | 23.73 | 23.85 | 23.61 | 23.83 | 441,549 | +0.24(+1.02%) |
Feb 09, 2015 | 23.60 | 23.69 | 23.53 | 23.59 | 737,988 | -0.08(-0.34%) |
Feb 06, 2015 | 23.81 | 23.87 | 23.63 | 23.67 | 430,530 | -0.06(-0.25%) |
Feb 05, 2015 | 23.61 | 23.76 | 23.59 | 23.73 | 443,556 | +0.24(+1.02%) |
Feb 04, 2015 | 23.50 | 23.66 | 23.46 | 23.49 | 444,290 | -0.10(-0.42%) |
Feb 03, 2015 | 23.38 | 23.60 | 23.34 | 23.59 | 591,158 | +0.33(+1.42%) |
Feb 02, 2015 | 23.04 | 23.27 | 22.80 | 23.26 | 389,668 | +0.28(+1.22%) |
Jan 30, 2015 | 23.13 | 23.32 | 22.96 | 22.98 | 303,782 | -0.31(-1.33%) |
Jan 29, 2015 | 23.10 | 23.34 | 22.90 | 23.29 | 228,527 | +0.20(+0.87%) |
Jan 28, 2015 | 23.59 | 23.59 | 23.08 | 23.09 | 184,509 | -0.31(-1.32%) |
Jan 27, 2015 | 23.40 | 23.57 | 23.29 | 23.40 | 554,726 | -0.34(-1.43%) |
Jan 26, 2015 | 23.65 | 23.75 | 23.55 | 23.74 | 191,064 | +0.07(+0.30%) |
Jan 23, 2015 | 23.77 | 23.81 | 23.65 | 23.67 | 297,675 | -0.14(-0.59%) |
Jan 22, 2015 | 23.83 | 23.81 | 429,149 | +0.37(+1.58%) | ||
Jan 21, 2015 | 23.28 | 23.50 | 23.20 | 23.44 | 331,214 | +0.13(+0.56%) |
Jan 20, 2015 | 23.41 | 23.41 | 23.10 | 23.31 | 268,367 | +0.01(+0.04%) |
Jan 19, 2015 | 23.31 | 23.31 | 23.24 | 23.30 | 72,987 | +0.03(+0.13%) |
Jan 16, 2015 | 22.91 | 23.30 | 22.91 | 23.27 | 247,752 | +0.29(+1.26%) |
Jan 15, 2015 | 22.95 | 22.98 | 690,668 | -0.19(-0.82%) | ||
Jan 14, 2015 | 23.00 | 23.20 | 22.90 | 23.17 | 702,404 | -0.16(-0.69%) |
Jan 13, 2015 | 23.56 | 23.72 | 23.16 | 23.33 | 565,911 | -0.06(-0.26%) |
Jan 12, 2015 | 23.61 | 23.61 | 23.32 | 23.39 | 352,427 | -0.18(-0.76%) |
Jan 09, 2015 | 23.84 | 23.84 | 23.51 | 23.57 | 585,830 | -0.22(-0.92%) |
Jan 08, 2015 | 23.56 | 23.80 | 23.55 | 23.79 | 448,555 | +0.43(+1.84%) |
Jan 07, 2015 | 23.26 | 23.40 | 23.19 | 23.36 | 681,390 | +0.28(+1.21%) |
Jan 06, 2015 | 23.33 | 23.40 | 22.96 | 23.08 | 573,902 | -0.21(-0.90%) |
Jan 05, 2015 | 23.58 | 23.59 | 23.26 | 23.29 | 798,796 | -0.44(-1.85%) |