Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.24 | 25.74 | 25.08 | 25.22 | 28,653 | -0.10(-0.38%) |
Mar 30, 2015 | 25.58 | 25.74 | 25.27 | 25.31 | 28,663 | -0.07(-0.29%) |
Mar 27, 2015 | 25.16 | 25.46 | 24.82 | 25.39 | 47,596 | +0.19(+0.77%) |
Mar 26, 2015 | 25.19 | 25.35 | 24.93 | 25.19 | 24,176 | -0.00(-0.02%) |
Mar 25, 2015 | 25.55 | 25.80 | 25.01 | 25.20 | 44,606 | -0.46(-1.80%) |
Mar 24, 2015 | 24.90 | 25.72 | 24.31 | 25.66 | 31,668 | +0.57(+2.28%) |
Mar 23, 2015 | 25.19 | 25.26 | 24.69 | 25.09 | 31,335 | +0.15(+0.59%) |
Mar 20, 2015 | 24.87 | 25.07 | 24.26 | 24.94 | 95,690 | +0.23(+0.95%) |
Mar 19, 2015 | 24.96 | 25.33 | 24.52 | 24.70 | 21,130 | -0.33(-1.31%) |
Mar 18, 2015 | 25.03 | 25.22 | 24.59 | 25.03 | 49,742 | -0.05(-0.18%) |
Mar 17, 2015 | 25.05 | 25.17 | 24.85 | 25.08 | 23,072 | +0.02(+0.10%) |
Mar 16, 2015 | 24.70 | 25.27 | 24.32 | 25.05 | 22,382 | +0.37(+1.52%) |
Mar 13, 2015 | 25.12 | 25.28 | 24.51 | 24.68 | 30,058 | -0.39(-1.54%) |
Mar 12, 2015 | 24.40 | 25.14 | 24.15 | 25.07 | 27,109 | +0.90(+3.73%) |
Mar 11, 2015 | 23.99 | 24.25 | 23.99 | 24.17 | 29,873 | +0.07(+0.29%) |
Mar 10, 2015 | 24.47 | 24.47 | 24.00 | 24.10 | 46,802 | -0.59(-2.38%) |
Mar 09, 2015 | 24.27 | 24.95 | 24.27 | 24.68 | 16,960 | +0.04(+0.15%) |
Mar 06, 2015 | 24.31 | 24.88 | 24.26 | 24.65 | 40,071 | +0.11(+0.45%) |
Mar 05, 2015 | 24.32 | 24.89 | 24.27 | 24.54 | 29,044 | -0.07(-0.27%) |
Mar 04, 2015 | 25.02 | 25.02 | 24.47 | 24.60 | 14,341 | -0.41(-1.63%) |
Mar 03, 2015 | 24.82 | 25.08 | 24.78 | 25.01 | 50,702 | +0.14(+0.56%) |
Mar 02, 2015 | 24.51 | 24.88 | 24.40 | 24.87 | 33,900 | +0.45(+1.84%) |
Feb 27, 2015 | 24.01 | 24.90 | 24.01 | 24.42 | 21,604 | -0.14(-0.59%) |
Feb 26, 2015 | 24.85 | 24.85 | 24.25 | 24.56 | 45,109 | -0.06(-0.23%) |
Feb 25, 2015 | 24.47 | 24.82 | 24.19 | 24.62 | 41,824 | +0.05(+0.20%) |
Feb 24, 2015 | 24.49 | 24.57 | 24.47 | 24.57 | 25,574 | +0.23(+0.96%) |
Feb 23, 2015 | 24.06 | 24.45 | 23.93 | 24.34 | 20,150 | +0.09(+0.36%) |
Feb 20, 2015 | 24.16 | 24.33 | 23.66 | 24.25 | 38,330 | +0.16(+0.68%) |
Feb 19, 2015 | 24.34 | 24.51 | 24.07 | 24.09 | 8,636 | -0.23(-0.96%) |
Feb 18, 2015 | 24.64 | 24.64 | 24.16 | 24.32 | 26,051 | -0.22(-0.90%) |
Feb 17, 2015 | 24.73 | 24.73 | 24.24 | 24.54 | 27,267 | -0.09(-0.38%) |
Feb 13, 2015 | 24.50 | 24.64 | 24.64 | 24.64 | 41,336 | +0.10(+0.42%) |
Feb 12, 2015 | 24.20 | 24.59 | 23.96 | 24.54 | 31,610 | +0.57(+2.37%) |
Feb 11, 2015 | 23.79 | 24.34 | 23.79 | 23.97 | 54,610 | -0.32(-1.30%) |
Feb 10, 2015 | 24.24 | 24.53 | 23.70 | 24.29 | 31,264 | +0.15(+0.61%) |
Feb 09, 2015 | 24.80 | 24.88 | 24.12 | 24.14 | 28,429 | -0.82(-3.28%) |
Feb 06, 2015 | 24.69 | 25.29 | 24.69 | 24.96 | 37,224 | +0.35(+1.42%) |
Feb 05, 2015 | 23.76 | 24.64 | 23.76 | 24.61 | 35,826 | +0.38(+1.56%) |
Feb 04, 2015 | 24.40 | 24.56 | 24.08 | 24.23 | 35,374 | -0.17(-0.69%) |
Feb 03, 2015 | 24.27 | 24.60 | 24.15 | 24.40 | 42,778 | +0.26(+1.07%) |
Feb 02, 2015 | 23.72 | 24.17 | 23.53 | 24.14 | 57,780 | +0.42(+1.79%) |
Jan 30, 2015 | 23.86 | 24.64 | 23.61 | 23.71 | 55,568 | -0.39(-1.60%) |
Jan 29, 2015 | 23.35 | 24.10 | 23.35 | 24.10 | 42,802 | +0.75(+3.22%) |
Jan 28, 2015 | 23.85 | 24.03 | 23.34 | 23.35 | 41,679 | -0.55(-2.29%) |
Jan 27, 2015 | 24.19 | 24.29 | 23.86 | 23.89 | 16,305 | -0.53(-2.16%) |
Jan 26, 2015 | 24.40 | 24.42 | 23.97 | 24.42 | 31,622 | +0.02(+0.10%) |
Jan 23, 2015 | 24.56 | 24.56 | 23.89 | 24.40 | 46,831 | -0.09(-0.35%) |
Jan 22, 2015 | 23.68 | 24.62 | 23.64 | 24.48 | 52,521 | +1.01(+4.31%) |
Jan 21, 2015 | 23.43 | 23.83 | 23.35 | 23.47 | 38,963 | +0.07(+0.28%) |
Jan 20, 2015 | 23.43 | 23.59 | 22.99 | 23.40 | 53,768 | +0.06(+0.26%) |
Jan 16, 2015 | 22.93 | 23.40 | 22.93 | 23.34 | 95,588 | +0.22(+0.96%) |
Jan 15, 2015 | 23.04 | 23.36 | 22.83 | 23.12 | 90,516 | -0.02(-0.09%) |
Jan 14, 2015 | 23.10 | 23.22 | 22.85 | 23.14 | 62,213 | -0.32(-1.38%) |
Jan 13, 2015 | 23.88 | 24.12 | 23.15 | 23.47 | 96,201 | -0.44(-1.82%) |
Jan 12, 2015 | 24.37 | 24.37 | 23.75 | 23.90 | 48,801 | -0.41(-1.68%) |
Jan 09, 2015 | 25.03 | 25.03 | 24.20 | 24.31 | 35,371 | -0.81(-3.22%) |
Jan 08, 2015 | 24.98 | 25.17 | 24.72 | 25.12 | 11,948 | +0.30(+1.19%) |
Jan 07, 2015 | 24.67 | 25.04 | 24.35 | 24.82 | 59,504 | +0.23(+0.94%) |
Jan 06, 2015 | 25.08 | 25.08 | 24.36 | 24.59 | 33,628 | -0.51(-2.05%) |
Jan 05, 2015 | 25.68 | 25.76 | 24.89 | 25.11 | 40,701 | -0.67(-2.59%) |