Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.74 | 25.37 | 24.69 | 25.29 | 34,845 | +0.16(+0.64%) |
Mar 30, 2015 | 24.62 | 25.24 | 24.43 | 25.13 | 39,980 | +0.54(+2.21%) |
Mar 27, 2015 | 24.10 | 24.63 | 24.10 | 24.58 | 34,697 | +0.42(+1.75%) |
Mar 26, 2015 | 24.02 | 24.29 | 23.99 | 24.16 | 34,661 | +0.16(+0.67%) |
Mar 25, 2015 | 24.43 | 24.85 | 23.99 | 24.00 | 45,309 | -0.59(-2.40%) |
Mar 24, 2015 | 24.40 | 24.79 | 24.06 | 24.59 | 59,053 | +0.08(+0.34%) |
Mar 23, 2015 | 23.59 | 25.35 | 23.30 | 24.51 | 80,111 | +0.99(+4.19%) |
Mar 20, 2015 | 23.18 | 23.60 | 23.09 | 23.52 | 131,275 | +0.52(+2.24%) |
Mar 19, 2015 | 23.22 | 23.28 | 22.85 | 23.00 | 46,829 | -0.38(-1.65%) |
Mar 18, 2015 | 23.18 | 23.64 | 22.81 | 23.39 | 55,489 | +0.23(+0.97%) |
Mar 17, 2015 | 22.75 | 23.26 | 22.37 | 23.16 | 49,856 | +0.61(+2.71%) |
Mar 16, 2015 | 24.32 | 24.32 | 22.27 | 22.55 | 192,042 | -1.55(-6.43%) |
Mar 13, 2015 | 23.30 | 24.29 | 23.02 | 24.10 | 42,623 | +0.82(+3.51%) |
Mar 12, 2015 | 22.94 | 23.48 | 22.76 | 23.29 | 131,923 | +0.59(+2.61%) |
Mar 11, 2015 | 23.16 | 23.16 | 22.53 | 22.70 | 75,016 | -0.47(-2.03%) |
Mar 10, 2015 | 23.77 | 23.81 | 23.01 | 23.16 | 91,221 | -0.63(-2.64%) |
Mar 09, 2015 | 23.65 | 23.92 | 23.65 | 23.79 | 38,763 | +0.17(+0.71%) |
Mar 06, 2015 | 23.98 | 24.27 | 23.56 | 23.62 | 50,258 | -0.64(-2.65%) |
Mar 05, 2015 | 24.34 | 24.35 | 24.03 | 24.27 | 37,984 | -0.09(-0.37%) |
Mar 04, 2015 | 24.65 | 24.84 | 24.24 | 24.36 | 31,853 | -0.48(-1.93%) |
Mar 03, 2015 | 25.11 | 25.21 | 24.70 | 24.84 | 45,845 | -0.31(-1.23%) |
Mar 02, 2015 | 24.98 | 25.39 | 24.90 | 25.14 | 38,649 | +0.22(+0.87%) |
Feb 27, 2015 | 24.90 | 25.14 | 24.84 | 24.93 | 60,502 | -0.08(-0.34%) |
Feb 26, 2015 | 25.00 | 25.18 | 24.87 | 25.01 | 33,193 | +0.05(+0.19%) |
Feb 25, 2015 | 24.84 | 25.01 | 24.65 | 24.97 | 47,419 | +0.19(+0.76%) |
Feb 24, 2015 | 24.44 | 24.87 | 24.44 | 24.78 | 31,387 | +0.54(+2.21%) |
Feb 23, 2015 | 24.04 | 24.64 | 23.64 | 24.24 | 48,758 | +0.11(+0.47%) |
Feb 20, 2015 | 24.12 | 24.17 | 23.60 | 24.13 | 47,529 | -0.08(-0.31%) |
Feb 19, 2015 | 24.07 | 24.32 | 24.00 | 24.21 | 20,684 | +0.01(+0.04%) |
Feb 18, 2015 | 23.81 | 24.33 | 23.81 | 24.20 | 23,600 | +0.20(+0.82%) |
Feb 17, 2015 | 24.23 | 24.26 | 23.80 | 24.00 | 45,358 | -0.27(-1.12%) |
Feb 13, 2015 | 24.37 | 24.27 | 24.27 | 24.27 | 26,102 | -0.03(-0.12%) |
Feb 12, 2015 | 24.15 | 24.38 | 23.81 | 24.30 | 37,281 | +0.33(+1.37%) |
Feb 11, 2015 | 24.27 | 24.27 | 23.77 | 23.97 | 22,893 | -0.33(-1.35%) |
Feb 10, 2015 | 24.74 | 24.74 | 24.03 | 24.30 | 29,471 | -0.30(-1.22%) |
Feb 09, 2015 | 24.16 | 25.05 | 24.09 | 24.60 | 70,923 | +0.43(+1.79%) |
Feb 06, 2015 | 24.40 | 24.79 | 24.08 | 24.17 | 79,458 | -0.18(-0.73%) |
Feb 05, 2015 | 24.34 | 24.52 | 24.22 | 24.35 | 36,370 | +0.29(+1.21%) |
Feb 04, 2015 | 24.19 | 24.50 | 23.93 | 24.06 | 41,019 | -0.32(-1.31%) |
Feb 03, 2015 | 24.38 | 24.55 | 24.00 | 24.38 | 104,495 | +0.23(+0.97%) |
Feb 02, 2015 | 23.63 | 24.40 | 23.49 | 24.14 | 57,552 | +0.67(+2.83%) |
Jan 30, 2015 | 24.02 | 24.31 | 23.19 | 23.48 | 77,224 | -0.67(-2.79%) |
Jan 29, 2015 | 21.55 | 24.65 | 21.46 | 24.15 | 75,014 | +0.17(+0.70%) |
Jan 28, 2015 | 24.35 | 25.02 | 23.71 | 23.98 | 124,798 | -0.17(-0.70%) |
Jan 27, 2015 | 24.25 | 24.60 | 23.84 | 24.15 | 87,035 | -0.61(-2.46%) |
Jan 26, 2015 | 24.83 | 25.03 | 24.39 | 24.76 | 77,815 | +0.18(+0.72%) |
Jan 23, 2015 | 24.75 | 24.98 | 24.18 | 24.58 | 62,860 | -0.14(-0.57%) |
Jan 22, 2015 | 24.55 | 25.01 | 24.08 | 24.72 | 111,116 | +0.47(+1.93%) |
Jan 21, 2015 | 24.65 | 25.05 | 23.83 | 24.25 | 44,188 | -0.49(-1.97%) |
Jan 20, 2015 | 24.15 | 25.40 | 23.88 | 24.74 | 75,958 | +0.70(+2.92%) |
Jan 16, 2015 | 23.32 | 24.23 | 23.20 | 24.04 | 133,389 | +0.64(+2.72%) |
Jan 15, 2015 | 23.74 | 23.74 | 23.00 | 23.40 | 108,391 | -0.22(-0.91%) |
Jan 14, 2015 | 23.70 | 23.84 | 22.99 | 23.62 | 18,449 | -0.44(-1.83%) |
Jan 13, 2015 | 24.27 | 24.56 | 23.26 | 24.06 | 35,377 | +0.10(+0.43%) |
Jan 12, 2015 | 24.36 | 24.68 | 23.47 | 23.95 | 46,954 | -0.42(-1.73%) |
Jan 09, 2015 | 24.73 | 24.95 | 24.29 | 24.38 | 48,812 | -0.26(-1.07%) |
Jan 08, 2015 | 24.53 | 24.80 | 24.23 | 24.64 | 49,619 | +0.34(+1.39%) |
Jan 07, 2015 | 24.26 | 24.31 | 23.53 | 24.30 | 80,338 | +0.17(+0.70%) |
Jan 06, 2015 | 25.42 | 25.42 | 23.94 | 24.13 | 77,497 | -1.32(-5.19%) |
Jan 05, 2015 | 26.04 | 26.32 | 25.13 | 25.45 | 49,208 | -0.59(-2.27%) |