Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.45 | 25.49 | 25.37 | 25.44 | 72,143 | -0.05(-0.20%) |
Mar 30, 2015 | 25.48 | 25.53 | 25.39 | 25.49 | 50,738 | +0.12(+0.47%) |
Mar 27, 2015 | 25.36 | 25.40 | 25.28 | 25.37 | 50,076 | +0.00(+0.00%) |
Mar 26, 2015 | 25.33 | 25.42 | 25.31 | 25.37 | 83,508 | -0.01(-0.04%) |
Mar 25, 2015 | 25.52 | 25.62 | 25.35 | 25.38 | 62,166 | -0.17(-0.67%) |
Mar 24, 2015 | 25.62 | 25.62 | 25.52 | 25.55 | 34,264 | -0.10(-0.39%) |
Mar 23, 2015 | 25.65 | 25.72 | 25.61 | 25.65 | 53,607 | -0.02(-0.08%) |
Mar 20, 2015 | 25.42 | 25.68 | 25.40 | 25.67 | 72,027 | +0.28(+1.10%) |
Mar 19, 2015 | 25.36 | 25.39 | 25.25 | 25.39 | 485,127 | +0.00(+0.00%) |
Mar 18, 2015 | 25.19 | 25.47 | 25.12 | 25.39 | 84,468 | +0.15(+0.59%) |
Mar 17, 2015 | 25.19 | 25.24 | 25.09 | 25.24 | 53,834 | +0.03(+0.12%) |
Mar 16, 2015 | 25.24 | 25.27 | 25.18 | 25.21 | 52,945 | +0.06(+0.24%) |
Mar 13, 2015 | 25.21 | 25.21 | 24.93 | 25.15 | 54,850 | -0.23(-0.91%) |
Mar 12, 2015 | 25.30 | 25.39 | 25.24 | 25.38 | 36,163 | +0.22(+0.87%) |
Mar 11, 2015 | 25.13 | 25.26 | 25.05 | 25.16 | 31,199 | +0.03(+0.12%) |
Mar 10, 2015 | 25.23 | 25.26 | 25.06 | 25.13 | 38,633 | -0.18(-0.71%) |
Mar 09, 2015 | 25.30 | 25.43 | 25.20 | 25.31 | 68,643 | +0.01(+0.04%) |
Mar 06, 2015 | 25.40 | 25.50 | 25.21 | 25.30 | 130,183 | -0.23(-0.90%) |
Mar 05, 2015 | 25.65 | 25.65 | 25.43 | 25.53 | 33,889 | +0.01(+0.04%) |
Mar 04, 2015 | 25.50 | 25.55 | 25.42 | 25.52 | 77,369 | -0.03(-0.12%) |
Mar 03, 2015 | 25.46 | 25.56 | 25.45 | 25.55 | 50,911 | +0.03(+0.12%) |
Mar 02, 2015 | 25.54 | 25.63 | 25.47 | 25.52 | 58,625 | +0.05(+0.20%) |
Feb 27, 2015 | 25.46 | 25.54 | 25.41 | 25.47 | 62,633 | +0.01(+0.04%) |
Feb 26, 2015 | 25.51 | 25.51 | 25.32 | 25.46 | 50,822 | +0.01(+0.04%) |
Feb 25, 2015 | 25.47 | 25.51 | 25.42 | 25.45 | 52,907 | +0.01(+0.04%) |
Feb 24, 2015 | 25.44 | 25.48 | 25.37 | 25.44 | 46,659 | +0.01(+0.04%) |
Feb 23, 2015 | 25.41 | 25.43 | 25.30 | 25.43 | 61,289 | +0.03(+0.12%) |
Feb 20, 2015 | 25.29 | 25.41 | 25.20 | 25.40 | 61,317 | +0.08(+0.32%) |
Feb 19, 2015 | 25.30 | 25.38 | 25.23 | 25.32 | 48,434 | +0.02(+0.08%) |
Feb 18, 2015 | 25.27 | 25.35 | 25.20 | 25.30 | 37,177 | -0.05(-0.20%) |
Feb 17, 2015 | 25.25 | 25.40 | 25.25 | 25.35 | 59,689 | +0.10(+0.38%) |
Feb 13, 2015 | 25.22 | 25.25 | 25.25 | 25.25 | 74,500 | -0.02(-0.09%) |
Feb 12, 2015 | 25.10 | 25.28 | 25.06 | 25.28 | 39,709 | +0.32(+1.27%) |
Feb 11, 2015 | 25.08 | 25.08 | 24.82 | 24.96 | 53,471 | -0.09(-0.36%) |
Feb 10, 2015 | 25.17 | 25.17 | 24.94 | 25.05 | 30,299 | -0.03(-0.12%) |
Feb 09, 2015 | 25.15 | 25.21 | 25.06 | 25.08 | 62,255 | -0.10(-0.40%) |
Feb 06, 2015 | 25.16 | 25.26 | 25.11 | 25.18 | 59,588 | +0.05(+0.20%) |
Feb 05, 2015 | 25.00 | 25.13 | 24.94 | 25.13 | 32,225 | +0.24(+0.96%) |
Feb 04, 2015 | 25.10 | 25.10 | 24.86 | 24.89 | 61,020 | -0.23(-0.92%) |
Feb 03, 2015 | 24.68 | 25.12 | 24.68 | 25.12 | 74,458 | +0.47(+1.91%) |
Feb 02, 2015 | 24.62 | 24.66 | 24.40 | 24.65 | 64,957 | +0.10(+0.41%) |
Jan 30, 2015 | 24.64 | 24.71 | 24.55 | 24.55 | 54,399 | -0.18(-0.73%) |
Jan 29, 2015 | 24.68 | 24.73 | 24.47 | 24.73 | 40,090 | +0.06(+0.24%) |
Jan 28, 2015 | 24.99 | 25.01 | 24.66 | 24.67 | 82,487 | -0.20(-0.80%) |
Jan 27, 2015 | 24.79 | 24.90 | 24.74 | 24.87 | 69,108 | -0.07(-0.28%) |
Jan 26, 2015 | 24.79 | 24.94 | 24.63 | 24.94 | 52,831 | +0.17(+0.68%) |
Jan 23, 2015 | 24.88 | 24.88 | 24.69 | 24.77 | 42,688 | -0.13(-0.52%) |
Jan 22, 2015 | 24.55 | 24.93 | 24.52 | 24.90 | 41,848 | +0.44(+1.80%) |
Jan 21, 2015 | 24.33 | 24.48 | 24.33 | 24.46 | 205,785 | +0.08(+0.33%) |
Jan 20, 2015 | 24.63 | 24.70 | 24.30 | 24.38 | 89,418 | -0.23(-0.93%) |
Jan 16, 2015 | 24.43 | 24.61 | 24.42 | 24.61 | 63,175 | +0.19(+0.78%) |
Jan 15, 2015 | 24.62 | 24.62 | 24.42 | 24.42 | 74,925 | -0.37(-1.49%) |
Jan 14, 2015 | 24.92 | 24.92 | 24.58 | 24.79 | 81,442 | -0.18(-0.72%) |
Jan 13, 2015 | 25.25 | 25.30 | 24.86 | 24.97 | 60,216 | -0.17(-0.68%) |
Jan 12, 2015 | 25.12 | 25.17 | 25.00 | 25.14 | 50,293 | -0.03(-0.12%) |
Jan 09, 2015 | 25.38 | 25.50 | 25.06 | 25.17 | 71,962 | -0.15(-0.59%) |
Jan 08, 2015 | 25.21 | 25.35 | 25.21 | 25.32 | 55,994 | +0.19(+0.76%) |
Jan 07, 2015 | 25.07 | 25.17 | 24.99 | 25.13 | 59,516 | +0.14(+0.56%) |
Jan 06, 2015 | 25.33 | 25.33 | 24.96 | 24.99 | 58,010 | -0.29(-1.15%) |
Jan 05, 2015 | 25.39 | 25.39 | 25.23 | 25.28 | 57,656 | -0.19(-0.75%) |