Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.50 | 24.82 | 24.44 | 24.67 | 2,257,839 | +0.07(+0.27%) |
Mar 30, 2015 | 24.39 | 24.71 | 24.38 | 24.60 | 1,512,865 | +0.33(+1.36%) |
Mar 27, 2015 | 24.34 | 24.39 | 24.13 | 24.27 | 1,358,515 | -0.12(-0.48%) |
Mar 26, 2015 | 24.29 | 24.46 | 24.19 | 24.39 | 1,740,423 | +0.06(+0.24%) |
Mar 25, 2015 | 24.44 | 24.52 | 24.30 | 24.33 | 2,123,073 | -0.07(-0.30%) |
Mar 24, 2015 | 24.79 | 24.86 | 24.41 | 24.41 | 2,008,753 | -0.40(-1.62%) |
Mar 23, 2015 | 24.91 | 25.21 | 24.81 | 24.81 | 1,501,744 | -0.07(-0.29%) |
Mar 20, 2015 | 24.62 | 25.01 | 24.52 | 24.88 | 2,609,904 | +0.43(+1.77%) |
Mar 19, 2015 | 24.67 | 24.70 | 24.19 | 24.45 | 1,276,753 | -0.25(-1.01%) |
Mar 18, 2015 | 24.67 | 25.15 | 24.51 | 24.70 | 2,520,313 | -0.03(-0.12%) |
Mar 17, 2015 | 24.66 | 24.87 | 24.57 | 24.73 | 1,485,951 | -0.08(-0.32%) |
Mar 16, 2015 | 24.44 | 24.86 | 24.33 | 24.81 | 2,592,462 | +0.48(+1.95%) |
Mar 13, 2015 | 24.50 | 24.82 | 24.06 | 24.33 | 4,093,726 | -0.15(-0.63%) |
Mar 12, 2015 | 24.20 | 24.50 | 24.17 | 24.49 | 1,823,344 | +0.39(+1.61%) |
Mar 11, 2015 | 24.06 | 24.16 | 23.92 | 24.10 | 2,868,300 | +0.13(+0.55%) |
Mar 10, 2015 | 24.31 | 24.38 | 23.97 | 23.97 | 2,561,267 | -0.66(-2.67%) |
Mar 09, 2015 | 24.80 | 24.83 | 24.57 | 24.63 | 2,528,270 | -0.21(-0.85%) |
Mar 06, 2015 | 24.61 | 25.35 | 24.61 | 24.84 | 3,808,397 | +0.30(+1.22%) |
Mar 05, 2015 | 24.57 | 24.70 | 24.43 | 24.54 | 1,591,441 | +0.06(+0.24%) |
Mar 04, 2015 | 24.50 | 24.59 | 24.34 | 24.48 | 1,765,463 | -0.16(-0.65%) |
Mar 03, 2015 | 24.54 | 24.76 | 24.43 | 24.64 | 2,074,286 | -0.12(-0.50%) |
Mar 02, 2015 | 24.55 | 24.90 | 24.43 | 24.76 | 2,191,273 | +0.22(+0.89%) |
Feb 27, 2015 | 24.59 | 24.87 | 24.53 | 24.55 | 1,680,851 | -0.04(-0.15%) |
Feb 26, 2015 | 24.70 | 24.82 | 24.41 | 24.58 | 2,359,771 | -0.20(-0.80%) |
Feb 25, 2015 | 24.93 | 25.00 | 24.66 | 24.78 | 1,577,913 | -0.15(-0.59%) |
Feb 24, 2015 | 24.55 | 25.04 | 24.45 | 24.93 | 2,423,208 | +0.38(+1.55%) |
Feb 23, 2015 | 24.77 | 24.81 | 24.41 | 24.55 | 1,400,058 | -0.31(-1.27%) |
Feb 20, 2015 | 24.73 | 24.93 | 24.30 | 24.86 | 2,102,914 | -0.02(-0.09%) |
Feb 19, 2015 | 24.69 | 24.96 | 24.56 | 24.88 | 1,504,707 | +0.10(+0.38%) |
Feb 18, 2015 | 25.17 | 25.23 | 24.75 | 24.79 | 1,944,876 | -0.46(-1.83%) |
Feb 17, 2015 | 25.27 | 25.52 | 25.11 | 25.25 | 2,992,604 | -0.18(-0.69%) |
Feb 13, 2015 | 25.08 | 25.42 | 25.42 | 25.42 | 2,423,196 | +0.37(+1.49%) |
Feb 12, 2015 | 24.93 | 25.09 | 24.81 | 25.05 | 2,491,705 | +0.17(+0.68%) |
Feb 11, 2015 | 24.54 | 24.97 | 24.48 | 24.88 | 2,833,685 | +0.34(+1.37%) |
Feb 10, 2015 | 24.66 | 24.70 | 24.36 | 24.55 | 1,941,826 | +0.10(+0.39%) |
Feb 09, 2015 | 24.33 | 24.55 | 24.22 | 24.45 | 1,968,620 | -0.10(-0.39%) |
Feb 06, 2015 | 24.27 | 24.92 | 24.25 | 24.55 | 3,015,070 | +0.49(+2.04%) |
Feb 05, 2015 | 23.66 | 24.12 | 23.59 | 24.06 | 3,597,491 | +0.36(+1.51%) |
Feb 04, 2015 | 24.10 | 24.35 | 23.60 | 23.70 | 5,304,060 | -0.37(-1.52%) |
Feb 03, 2015 | 23.67 | 24.09 | 23.59 | 24.06 | 2,830,329 | +0.69(+2.94%) |
Feb 02, 2015 | 22.77 | 23.40 | 22.69 | 23.38 | 2,691,320 | +0.66(+2.90%) |
Jan 30, 2015 | 22.68 | 23.11 | 22.47 | 22.72 | 3,980,498 | -0.27(-1.18%) |
Jan 29, 2015 | 22.73 | 23.09 | 22.64 | 22.99 | 2,426,494 | +0.28(+1.22%) |
Jan 28, 2015 | 23.33 | 23.41 | 22.69 | 22.71 | 3,142,304 | -0.46(-1.97%) |
Jan 27, 2015 | 23.15 | 23.24 | 22.97 | 23.17 | 2,312,722 | -0.32(-1.36%) |
Jan 26, 2015 | 23.29 | 23.57 | 23.14 | 23.49 | 1,645,951 | +0.12(+0.50%) |
Jan 23, 2015 | 23.60 | 23.69 | 23.34 | 23.37 | 1,840,969 | -0.31(-1.29%) |
Jan 22, 2015 | 23.13 | 23.71 | 22.89 | 23.68 | 2,309,322 | +0.64(+2.78%) |
Jan 21, 2015 | 22.85 | 23.09 | 22.64 | 23.04 | 1,677,944 | +0.12(+0.54%) |
Jan 20, 2015 | 23.20 | 23.41 | 22.76 | 22.91 | 2,115,581 | -0.19(-0.82%) |
Jan 16, 2015 | 22.77 | 23.12 | 22.77 | 23.10 | 1,525,830 | +0.29(+1.28%) |
Jan 15, 2015 | 23.23 | 23.40 | 22.80 | 22.81 | 2,266,612 | -0.39(-1.69%) |
Jan 14, 2015 | 23.12 | 23.33 | 22.93 | 23.20 | 2,067,756 | -0.28(-1.18%) |
Jan 13, 2015 | 23.92 | 24.11 | 23.28 | 23.48 | 2,141,287 | -0.28(-1.16%) |
Jan 12, 2015 | 24.02 | 24.16 | 23.63 | 23.76 | 2,632,669 | -0.26(-1.09%) |
Jan 09, 2015 | 24.56 | 24.56 | 24.01 | 24.02 | 2,412,897 | -0.55(-2.25%) |
Jan 08, 2015 | 24.40 | 24.70 | 24.30 | 24.57 | 2,892,047 | +0.39(+1.63%) |
Jan 07, 2015 | 24.14 | 24.53 | 23.90 | 24.18 | 2,294,532 | +0.23(+0.94%) |
Jan 06, 2015 | 24.43 | 24.49 | 23.89 | 23.95 | 3,324,417 | -0.52(-2.14%) |
Jan 05, 2015 | 25.02 | 25.13 | 24.37 | 24.48 | 1,888,225 | -0.80(-3.17%) |