Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.62 | 25.95 | 25.62 | 25.95 | 2,481 | +0.03(+0.12%) |
Mar 30, 2015 | 25.40 | 25.94 | 25.32 | 25.92 | 4,832 | +0.49(+1.91%) |
Mar 27, 2015 | 25.28 | 25.43 | 25.03 | 25.43 | 7,224 | +0.10(+0.40%) |
Mar 26, 2015 | 25.15 | 25.39 | 25.15 | 25.33 | 2,929 | +0.22(+0.86%) |
Mar 25, 2015 | 25.57 | 25.57 | 24.96 | 25.12 | 8,852 | -0.19(-0.73%) |
Mar 24, 2015 | 24.96 | 25.46 | 24.81 | 25.30 | 4,823 | +0.49(+1.99%) |
Mar 23, 2015 | 25.00 | 25.00 | 24.73 | 24.81 | 9,283 | -0.17(-0.68%) |
Mar 20, 2015 | 24.60 | 25.14 | 24.60 | 24.98 | 27,726 | +0.38(+1.54%) |
Mar 19, 2015 | 24.05 | 24.63 | 24.05 | 24.60 | 4,482 | +0.30(+1.24%) |
Mar 18, 2015 | 23.90 | 24.36 | 23.90 | 24.30 | 9,086 | +0.00(+0.00%) |
Mar 17, 2015 | 24.10 | 24.37 | 24.10 | 24.30 | 2,192 | +0.08(+0.32%) |
Mar 16, 2015 | 23.96 | 24.48 | 23.69 | 24.22 | 3,827 | +0.25(+1.06%) |
Mar 13, 2015 | 23.83 | 24.09 | 23.01 | 23.97 | 10,002 | +0.38(+1.60%) |
Mar 12, 2015 | 22.62 | 23.60 | 22.62 | 23.59 | 11,004 | +1.06(+4.69%) |
Mar 11, 2015 | 21.83 | 22.67 | 21.83 | 22.54 | 14,237 | +0.71(+3.25%) |
Mar 10, 2015 | 22.42 | 22.42 | 21.83 | 21.83 | 15,376 | -0.39(-1.77%) |
Mar 09, 2015 | 22.58 | 22.58 | 22.22 | 22.22 | 8,413 | -0.13(-0.59%) |
Mar 06, 2015 | 23.06 | 23.07 | 22.35 | 22.35 | 11,789 | -0.66(-2.85%) |
Mar 05, 2015 | 22.85 | 23.04 | 22.30 | 23.01 | 10,807 | +0.12(+0.51%) |
Mar 04, 2015 | 23.01 | 23.14 | 22.73 | 22.89 | 2,781 | -0.41(-1.75%) |
Mar 03, 2015 | 23.44 | 23.73 | 23.27 | 23.30 | 3,532 | -0.12(-0.49%) |
Mar 02, 2015 | 23.30 | 23.45 | 23.26 | 23.41 | 3,567 | -0.01(-0.03%) |
Feb 27, 2015 | 23.62 | 23.64 | 23.24 | 23.42 | 7,187 | -0.20(-0.85%) |
Feb 26, 2015 | 23.65 | 23.66 | 23.53 | 23.62 | 3,211 | +0.08(+0.36%) |
Feb 25, 2015 | 23.60 | 23.95 | 23.54 | 23.54 | 2,117 | -0.21(-0.88%) |
Feb 24, 2015 | 23.56 | 23.77 | 23.53 | 23.75 | 3,430 | +0.04(+0.16%) |
Feb 23, 2015 | 23.91 | 24.06 | 23.56 | 23.71 | 4,037 | -0.13(-0.55%) |
Feb 20, 2015 | 24.05 | 24.05 | 23.53 | 23.84 | 9,254 | -0.14(-0.58%) |
Feb 19, 2015 | 24.12 | 24.29 | 23.98 | 23.98 | 2,099 | -0.15(-0.61%) |
Feb 18, 2015 | 24.42 | 24.42 | 23.98 | 24.12 | 5,709 | -0.31(-1.26%) |
Feb 17, 2015 | 24.75 | 24.96 | 24.26 | 24.43 | 11,550 | -0.51(-2.06%) |
Feb 13, 2015 | 24.60 | 24.95 | 24.95 | 24.95 | 7,959 | +0.47(+1.91%) |
Feb 12, 2015 | 24.49 | 24.57 | 24.26 | 24.48 | 10,824 | -0.01(-0.03%) |
Feb 11, 2015 | 24.12 | 24.49 | 24.12 | 24.49 | 3,016 | +0.19(+0.79%) |
Feb 10, 2015 | 24.36 | 24.54 | 24.12 | 24.29 | 5,931 | +0.17(+0.70%) |
Feb 09, 2015 | 23.97 | 24.41 | 23.97 | 24.13 | 3,988 | -0.11(-0.44%) |
Feb 06, 2015 | 24.12 | 24.48 | 24.12 | 24.23 | 4,412 | -0.11(-0.47%) |
Feb 05, 2015 | 24.29 | 24.50 | 23.83 | 24.35 | 4,850 | +0.37(+1.53%) |
Feb 04, 2015 | 24.06 | 24.25 | 23.61 | 23.98 | 10,091 | -0.34(-1.42%) |
Feb 03, 2015 | 23.44 | 24.33 | 23.34 | 24.32 | 7,509 | +0.80(+3.42%) |
Feb 02, 2015 | 23.34 | 23.52 | 23.11 | 23.52 | 6,338 | +0.05(+0.23%) |
Jan 30, 2015 | 23.18 | 23.50 | 23.08 | 23.47 | 11,960 | +0.03(+0.13%) |
Jan 29, 2015 | 23.11 | 23.45 | 23.11 | 23.44 | 3,780 | +0.35(+1.53%) |
Jan 28, 2015 | 23.51 | 23.51 | 23.07 | 23.08 | 9,835 | -0.28(-1.18%) |
Jan 27, 2015 | 23.29 | 23.76 | 23.07 | 23.36 | 10,319 | -0.06(-0.26%) |
Jan 26, 2015 | 23.64 | 23.79 | 23.14 | 23.42 | 6,158 | -0.26(-1.10%) |
Jan 23, 2015 | 23.67 | 23.83 | 23.05 | 23.68 | 4,766 | +0.24(+1.01%) |
Jan 22, 2015 | 23.41 | 23.61 | 22.99 | 23.44 | 7,398 | +0.30(+1.29%) |
Jan 21, 2015 | 23.22 | 23.86 | 22.91 | 23.14 | 15,074 | -0.42(-1.79%) |
Jan 20, 2015 | 23.64 | 23.83 | 23.39 | 23.57 | 4,033 | -0.24(-1.00%) |
Jan 16, 2015 | 22.97 | 23.92 | 22.97 | 23.80 | 11,639 | +0.71(+3.05%) |
Jan 15, 2015 | 24.08 | 24.08 | 22.98 | 23.10 | 10,506 | -0.08(-0.33%) |
Jan 14, 2015 | 23.18 | 23.19 | 23.08 | 23.18 | 3,991 | -0.15(-0.66%) |
Jan 13, 2015 | 22.99 | 23.33 | 22.99 | 23.33 | 5,405 | +0.35(+1.53%) |
Jan 12, 2015 | 23.36 | 23.46 | 22.90 | 22.98 | 10,601 | -0.53(-2.25%) |
Jan 09, 2015 | 23.62 | 23.62 | 23.38 | 23.50 | 6,209 | +0.00(+0.00%) |
Jan 08, 2015 | 23.83 | 23.83 | 23.40 | 23.50 | 12,054 | -0.08(-0.33%) |
Jan 07, 2015 | 24.08 | 24.08 | 23.38 | 23.58 | 8,332 | -0.42(-1.76%) |
Jan 06, 2015 | 24.52 | 24.52 | 23.76 | 24.00 | 15,652 | -0.47(-1.91%) |
Jan 05, 2015 | 24.90 | 24.90 | 24.26 | 24.47 | 11,055 | -0.44(-1.75%) |