Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.43 | 23.64 | 23.15 | 23.34 | 893,122 | -0.15(-0.65%) |
Mar 30, 2015 | 23.66 | 23.78 | 23.47 | 23.50 | 550,376 | -0.01(-0.03%) |
Mar 27, 2015 | 23.35 | 23.69 | 23.31 | 23.50 | 373,626 | +0.15(+0.62%) |
Mar 26, 2015 | 23.39 | 23.65 | 23.28 | 23.36 | 301,009 | -0.14(-0.59%) |
Mar 25, 2015 | 23.82 | 23.93 | 23.48 | 23.50 | 531,703 | -0.33(-1.40%) |
Mar 24, 2015 | 23.94 | 24.11 | 23.76 | 23.83 | 653,378 | -0.17(-0.73%) |
Mar 23, 2015 | 23.91 | 24.11 | 23.83 | 24.01 | 571,860 | +0.07(+0.30%) |
Mar 20, 2015 | 24.01 | 24.15 | 23.67 | 23.93 | 1,742,944 | +0.01(+0.03%) |
Mar 19, 2015 | 24.35 | 24.44 | 23.92 | 23.93 | 828,179 | -0.47(-1.94%) |
Mar 18, 2015 | 23.87 | 24.50 | 23.86 | 24.40 | 951,983 | +0.47(+1.97%) |
Mar 17, 2015 | 23.76 | 24.01 | 23.73 | 23.93 | 538,843 | +0.12(+0.52%) |
Mar 16, 2015 | 23.41 | 24.15 | 23.41 | 23.80 | 808,270 | +0.43(+1.83%) |
Mar 13, 2015 | 23.55 | 23.75 | 23.35 | 23.37 | 759,317 | -0.27(-1.14%) |
Mar 12, 2015 | 23.32 | 23.79 | 23.29 | 23.64 | 474,717 | +0.38(+1.62%) |
Mar 11, 2015 | 23.30 | 23.34 | 23.15 | 23.26 | 605,682 | +0.01(+0.06%) |
Mar 10, 2015 | 23.29 | 23.45 | 23.18 | 23.25 | 594,951 | -0.01(-0.06%) |
Mar 09, 2015 | 23.21 | 23.49 | 23.18 | 23.26 | 822,635 | +0.12(+0.50%) |
Mar 06, 2015 | 23.63 | 23.63 | 23.07 | 23.15 | 658,581 | -0.71(-2.98%) |
Mar 05, 2015 | 23.67 | 24.03 | 23.63 | 23.86 | 483,911 | +0.21(+0.89%) |
Mar 04, 2015 | 23.61 | 23.76 | 23.58 | 23.65 | 351,699 | -0.07(-0.28%) |
Mar 03, 2015 | 23.62 | 23.82 | 23.50 | 23.71 | 394,107 | +0.02(+0.09%) |
Mar 02, 2015 | 23.98 | 24.02 | 23.47 | 23.69 | 708,975 | -0.33(-1.36%) |
Feb 27, 2015 | 24.11 | 24.27 | 24.01 | 24.02 | 300,361 | -0.12(-0.51%) |
Feb 26, 2015 | 24.30 | 24.34 | 24.05 | 24.14 | 401,682 | -0.09(-0.36%) |
Feb 25, 2015 | 24.53 | 24.56 | 24.23 | 24.23 | 422,723 | -0.31(-1.27%) |
Feb 24, 2015 | 24.19 | 24.56 | 24.14 | 24.54 | 652,589 | +0.33(+1.38%) |
Feb 23, 2015 | 24.17 | 24.37 | 24.12 | 24.21 | 525,331 | +0.00(+0.00%) |
Feb 20, 2015 | 24.23 | 24.30 | 23.98 | 24.21 | 595,915 | -0.03(-0.12%) |
Feb 19, 2015 | 24.35 | 24.39 | 24.01 | 24.24 | 601,019 | -0.10(-0.41%) |
Feb 18, 2015 | 23.68 | 24.48 | 23.65 | 24.34 | 810,553 | +0.50(+2.11%) |
Feb 17, 2015 | 23.86 | 24.22 | 23.67 | 23.83 | 801,265 | -0.03(-0.12%) |
Feb 13, 2015 | 23.93 | 23.86 | 23.86 | 23.86 | 471,893 | -0.16(-0.66%) |
Feb 12, 2015 | 24.06 | 24.11 | 23.78 | 24.02 | 470,235 | +0.09(+0.36%) |
Feb 11, 2015 | 24.23 | 24.43 | 23.94 | 23.94 | 617,094 | -0.45(-1.83%) |
Feb 10, 2015 | 23.99 | 24.58 | 23.99 | 24.38 | 647,770 | +0.36(+1.50%) |
Feb 09, 2015 | 24.22 | 24.41 | 23.95 | 24.02 | 431,771 | -0.27(-1.13%) |
Feb 06, 2015 | 24.77 | 24.83 | 24.21 | 24.30 | 677,048 | -0.54(-2.17%) |
Feb 05, 2015 | 24.79 | 24.97 | 24.66 | 24.84 | 385,373 | +0.06(+0.23%) |
Feb 04, 2015 | 24.81 | 25.01 | 24.67 | 24.78 | 748,159 | -0.16(-0.64%) |
Feb 03, 2015 | 24.69 | 24.98 | 24.69 | 24.94 | 453,623 | +0.22(+0.90%) |
Feb 02, 2015 | 24.63 | 24.88 | 24.37 | 24.71 | 649,600 | +0.01(+0.06%) |
Jan 30, 2015 | 25.00 | 25.09 | 24.69 | 24.70 | 816,233 | -0.38(-1.52%) |
Jan 29, 2015 | 24.55 | 25.10 | 24.50 | 25.08 | 1,235,342 | +0.54(+2.20%) |
Jan 28, 2015 | 24.71 | 24.99 | 24.49 | 24.54 | 601,600 | -0.17(-0.70%) |
Jan 27, 2015 | 24.48 | 24.84 | 24.48 | 24.71 | 474,662 | +0.14(+0.56%) |
Jan 26, 2015 | 24.50 | 24.59 | 24.36 | 24.58 | 657,666 | +0.03(+0.12%) |
Jan 23, 2015 | 24.69 | 24.86 | 24.54 | 24.55 | 508,379 | -0.19(-0.76%) |
Jan 22, 2015 | 24.73 | 24.86 | 24.61 | 24.73 | 548,858 | +0.01(+0.03%) |
Jan 21, 2015 | 24.53 | 24.79 | 24.32 | 24.73 | 704,372 | +0.14(+0.59%) |
Jan 20, 2015 | 24.53 | 24.66 | 24.27 | 24.58 | 774,592 | +0.02(+0.09%) |
Jan 16, 2015 | 24.25 | 24.59 | 24.20 | 24.56 | 1,473,649 | +0.30(+1.22%) |
Jan 15, 2015 | 24.37 | 24.44 | 24.12 | 24.27 | 670,991 | -0.11(-0.44%) |
Jan 14, 2015 | 24.19 | 24.46 | 24.05 | 24.37 | 1,384,456 | +0.06(+0.24%) |
Jan 13, 2015 | 24.27 | 24.63 | 24.17 | 24.32 | 685,017 | +0.09(+0.39%) |
Jan 12, 2015 | 24.16 | 24.30 | 23.97 | 24.22 | 781,477 | +0.12(+0.48%) |
Jan 09, 2015 | 24.23 | 24.29 | 23.96 | 24.11 | 723,146 | -0.05(-0.21%) |
Jan 08, 2015 | 24.17 | 24.56 | 24.13 | 24.16 | 1,916,836 | -0.17(-0.71%) |
Jan 07, 2015 | 23.95 | 24.44 | 23.92 | 24.33 | 1,032,122 | +0.39(+1.62%) |
Jan 06, 2015 | 23.99 | 24.35 | 23.86 | 23.94 | 2,239,461 | -0.09(-0.36%) |
Jan 05, 2015 | 24.12 | 24.22 | 23.87 | 24.03 | 1,485,027 | -0.17(-0.71%) |