Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.33 | 24.37 | 24.29 | 24.29 | 8,462 | -0.07(-0.27%) |
Mar 30, 2015 | 24.39 | 24.40 | 24.32 | 24.36 | 4,994 | +0.13(+0.52%) |
Mar 27, 2015 | 24.22 | 24.23 | 24.20 | 24.23 | 12,639 | +0.02(+0.10%) |
Mar 26, 2015 | 24.26 | 24.30 | 24.18 | 24.21 | 25,537 | -0.09(-0.39%) |
Mar 25, 2015 | 24.61 | 24.61 | 24.30 | 24.30 | 31,322 | -0.29(-1.19%) |
Mar 24, 2015 | 24.63 | 24.63 | 24.58 | 24.59 | 3,581 | -0.05(-0.19%) |
Mar 23, 2015 | 24.76 | 24.76 | 24.62 | 24.64 | 40,183 | -0.01(-0.04%) |
Mar 20, 2015 | 24.52 | 24.65 | 24.46 | 24.65 | 20,043 | +0.26(+1.09%) |
Mar 19, 2015 | 24.29 | 24.43 | 24.29 | 24.39 | 3,170 | +0.24(+0.98%) |
Mar 18, 2015 | 24.09 | 24.19 | 24.08 | 24.15 | 16,311 | +0.05(+0.23%) |
Mar 17, 2015 | 24.04 | 24.11 | 24.02 | 24.09 | 31,210 | +0.03(+0.13%) |
Mar 16, 2015 | 24.00 | 24.11 | 24.00 | 24.06 | 17,425 | +0.20(+0.83%) |
Mar 13, 2015 | 23.99 | 23.99 | 23.84 | 23.87 | 6,654 | -0.08(-0.35%) |
Mar 12, 2015 | 23.83 | 23.95 | 23.83 | 23.95 | 13,088 | +0.18(+0.74%) |
Mar 11, 2015 | 23.73 | 23.82 | 23.72 | 23.77 | 40,914 | +0.00(+0.02%) |
Mar 10, 2015 | 23.82 | 23.82 | 23.74 | 23.77 | 25,026 | -0.12(-0.50%) |
Mar 09, 2015 | 23.87 | 23.89 | 23.82 | 23.89 | 11,312 | +0.12(+0.52%) |
Mar 06, 2015 | 24.10 | 24.10 | 23.75 | 23.76 | 15,260 | -0.46(-1.90%) |
Mar 05, 2015 | 24.26 | 24.26 | 24.17 | 24.22 | 12,093 | +0.04(+0.17%) |
Mar 04, 2015 | 24.23 | 24.26 | 24.10 | 24.18 | 8,968 | -0.08(-0.32%) |
Mar 03, 2015 | 24.34 | 24.34 | 24.17 | 24.26 | 28,327 | -0.08(-0.31%) |
Mar 02, 2015 | 24.42 | 24.42 | 24.30 | 24.34 | 23,581 | -0.04(-0.16%) |
Feb 27, 2015 | 24.31 | 24.38 | 24.31 | 24.38 | 13,947 | +0.09(+0.39%) |
Feb 26, 2015 | 24.37 | 24.38 | 24.28 | 24.28 | 8,085 | -0.11(-0.45%) |
Feb 25, 2015 | 24.51 | 24.51 | 24.39 | 24.39 | 17,551 | +0.01(+0.03%) |
Feb 24, 2015 | 24.30 | 24.38 | 24.29 | 24.38 | 17,538 | +0.04(+0.18%) |
Feb 23, 2015 | 24.24 | 24.34 | 24.24 | 24.34 | 17,645 | +0.11(+0.44%) |
Feb 20, 2015 | 24.16 | 24.27 | 24.15 | 24.23 | 8,580 | +0.07(+0.31%) |
Feb 19, 2015 | 24.23 | 24.25 | 24.16 | 24.16 | 10,017 | -0.09(-0.39%) |
Feb 18, 2015 | 24.22 | 24.27 | 24.15 | 24.25 | 6,466 | +0.09(+0.38%) |
Feb 17, 2015 | 24.24 | 24.24 | 24.16 | 24.16 | 87,043 | -0.07(-0.30%) |
Feb 13, 2015 | 24.30 | 24.23 | 24.23 | 24.23 | 14,177 | -0.07(-0.28%) |
Feb 12, 2015 | 24.20 | 24.30 | 24.20 | 24.30 | 11,398 | +0.17(+0.70%) |
Feb 11, 2015 | 24.10 | 24.16 | 24.09 | 24.13 | 16,448 | -0.05(-0.20%) |
Feb 10, 2015 | 24.11 | 24.18 | 24.05 | 24.18 | 9,871 | +0.09(+0.35%) |
Feb 09, 2015 | 24.17 | 24.19 | 24.04 | 24.09 | 20,506 | -0.03(-0.12%) |
Feb 06, 2015 | 24.49 | 24.49 | 24.12 | 24.12 | 23,638 | -0.33(-1.35%) |
Feb 05, 2015 | 24.37 | 24.50 | 24.37 | 24.45 | 19,478 | +0.06(+0.23%) |
Feb 04, 2015 | 24.54 | 24.54 | 24.39 | 24.39 | 30,880 | -0.09(-0.35%) |
Feb 03, 2015 | 24.53 | 24.53 | 24.37 | 24.48 | 22,060 | +0.02(+0.08%) |
Feb 02, 2015 | 24.74 | 24.94 | 24.20 | 24.46 | 57,888 | +0.08(+0.31%) |
Jan 30, 2015 | 24.52 | 24.53 | 24.39 | 24.39 | 25,522 | -0.14(-0.58%) |
Jan 29, 2015 | 24.56 | 24.56 | 24.35 | 24.53 | 96,070 | +0.09(+0.39%) |
Jan 28, 2015 | 24.59 | 24.59 | 24.43 | 24.43 | 35,826 | -0.07(-0.27%) |
Jan 27, 2015 | 24.64 | 24.64 | 24.45 | 24.50 | 37,342 | -0.07(-0.27%) |
Jan 26, 2015 | 24.60 | 24.60 | 24.43 | 24.56 | 24,673 | +0.08(+0.31%) |
Jan 23, 2015 | 24.53 | 24.53 | 24.46 | 24.49 | 48,152 | +0.05(+0.19%) |
Jan 22, 2015 | 24.28 | 24.44 | 24.28 | 24.44 | 22,724 | +0.16(+0.68%) |
Jan 21, 2015 | 24.44 | 24.44 | 24.24 | 24.28 | 24,704 | +0.02(+0.06%) |
Jan 20, 2015 | 24.45 | 24.45 | 24.20 | 24.26 | 17,810 | +0.03(+0.12%) |
Jan 16, 2015 | 24.16 | 24.23 | 24.07 | 24.23 | 7,013 | +0.12(+0.51%) |
Jan 15, 2015 | 24.21 | 24.21 | 24.06 | 24.11 | 31,533 | +0.04(+0.17%) |
Jan 14, 2015 | 24.02 | 24.08 | 24.01 | 24.07 | 23,682 | +0.07(+0.30%) |
Jan 13, 2015 | 24.11 | 24.20 | 23.94 | 24.00 | 9,354 | -0.02(-0.10%) |
Jan 12, 2015 | 24.00 | 24.04 | 23.97 | 24.02 | 19,982 | -0.01(-0.03%) |
Jan 09, 2015 | 24.03 | 24.07 | 23.99 | 24.03 | 17,451 | -0.05(-0.23%) |
Jan 08, 2015 | 24.12 | 24.12 | 24.03 | 24.08 | 30,223 | +0.17(+0.73%) |
Jan 07, 2015 | 23.77 | 23.97 | 23.77 | 23.91 | 8,348 | +0.16(+0.66%) |
Jan 06, 2015 | 23.75 | 23.86 | 23.70 | 23.75 | 13,564 | +0.01(+0.04%) |
Jan 05, 2015 | 23.84 | 23.84 | 23.72 | 23.74 | 14,584 | -0.12(-0.48%) |
Jan 02, 2015 | 23.77 | 23.87 | 23.77 | 23.86 | 28,718 | +0.11(+0.45%) |
Dec 31, 2014 | 23.91 | 23.75 | 23.75 | 23.75 | 15,764 | -0.18(-0.75%) |
Dec 30, 2014 | 24.00 | 24.02 | 23.92 | 23.93 | 7,369 | -0.08(-0.31%) |
Dec 29, 2014 | 24.00 | 24.02 | 23.95 | 24.01 | 34,307 | -0.22(-0.92%) |
Dec 26, 2014 | 24.10 | 24.24 | 24.10 | 24.23 | 7,879 | +0.13(+0.53%) |
Dec 24, 2014 | 24.19 | 24.10 | 24.10 | 24.10 | 2,856 | +0.00(+0.00%) |
Dec 23, 2014 | 24.21 | 24.21 | 24.10 | 24.10 | 10,002 | -0.09(-0.35%) |
Dec 22, 2014 | 24.10 | 24.19 | 24.09 | 24.19 | 4,533 | +0.13(+0.55%) |
Dec 19, 2014 | 23.97 | 24.05 | 23.97 | 24.05 | 9,498 | +0.11(+0.47%) |
Dec 18, 2014 | 23.95 | 23.95 | 23.83 | 23.94 | 8,273 | +0.16(+0.68%) |
Dec 17, 2014 | 23.50 | 23.78 | 23.26 | 23.78 | 8,163 | +0.26(+1.12%) |
Dec 16, 2014 | 23.52 | 23.67 | 23.46 | 23.52 | 24,600 | -0.03(-0.12%) |
Dec 15, 2014 | 23.73 | 23.73 | 23.44 | 23.54 | 38,576 | -0.18(-0.76%) |
Dec 12, 2014 | 23.86 | 23.86 | 23.72 | 23.72 | 13,542 | -0.13(-0.55%) |
Dec 11, 2014 | 24.10 | 24.10 | 23.86 | 23.86 | 22,819 | +0.08(+0.35%) |
Dec 10, 2014 | 23.90 | 23.91 | 23.77 | 23.77 | 8,114 | -0.14(-0.60%) |
Dec 09, 2014 | 23.91 | 23.93 | 23.82 | 23.92 | 28,710 | +0.00(+0.02%) |
Dec 08, 2014 | 23.87 | 24.02 | 23.87 | 23.91 | 64,923 | -0.03(-0.12%) |
Dec 05, 2014 | 23.96 | 23.96 | 23.92 | 23.94 | 6,049 | -0.06(-0.24%) |
Dec 04, 2014 | 23.99 | 24.00 | 23.93 | 24.00 | 7,915 | -0.01(-0.04%) |
Dec 03, 2014 | 24.02 | 24.02 | 23.94 | 24.01 | 22,469 | +0.07(+0.28%) |
Dec 02, 2014 | 24.05 | 24.05 | 23.88 | 23.94 | 17,810 | +0.01(+0.04%) |
Dec 01, 2014 | 24.57 | 24.57 | 23.91 | 23.93 | 41,949 | -0.09(-0.39%) |
Nov 28, 2014 | 24.03 | 24.10 | 24.02 | 24.03 | 17,881 | +0.00(+0.00%) |
Nov 26, 2014 | 24.03 | 24.03 | 24.03 | 24.03 | 36,819 | +0.12(+0.51%) |
Nov 25, 2014 | 23.86 | 23.92 | 23.85 | 23.90 | 23,110 | +0.05(+0.20%) |
Nov 24, 2014 | 23.91 | 23.91 | 23.83 | 23.86 | 21,529 | +0.04(+0.16%) |
Nov 21, 2014 | 23.87 | 23.87 | 23.70 | 23.82 | 57,688 | +0.13(+0.56%) |
Nov 20, 2014 | 23.68 | 23.70 | 23.65 | 23.69 | 17,453 | +0.01(+0.04%) |
Nov 19, 2014 | 23.79 | 23.79 | 23.66 | 23.68 | 27,581 | -0.09(-0.36%) |
Nov 18, 2014 | 23.76 | 23.77 | 23.69 | 23.76 | 48,844 | +0.10(+0.44%) |
Nov 17, 2014 | 23.63 | 23.66 | 23.61 | 23.66 | 70,809 | +0.03(+0.12%) |
Nov 14, 2014 | 23.70 | 23.70 | 23.58 | 23.63 | 37,302 | -0.02(-0.08%) |
Nov 13, 2014 | 23.72 | 23.72 | 23.60 | 23.65 | 64,368 | +0.03(+0.12%) |
Nov 12, 2014 | 23.70 | 23.70 | 23.61 | 23.62 | 205,885 | -0.07(-0.28%) |
Nov 11, 2014 | 24.00 | 24.00 | 23.65 | 23.69 | 262,149 | +0.03(+0.12%) |
Nov 10, 2014 | 23.72 | 23.72 | 23.61 | 23.66 | 10,760 | +0.09(+0.36%) |
Nov 07, 2014 | 23.67 | 23.67 | 23.54 | 23.57 | 5,714 | +0.02(+0.08%) |
Nov 06, 2014 | 23.91 | 23.91 | 23.55 | 23.55 | 30,566 | -0.08(-0.35%) |
Nov 05, 2014 | 24.21 | 24.21 | 23.59 | 23.64 | 76,921 | +0.03(+0.11%) |