Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.64 | 27.09 | 26.31 | 26.98 | 1,150,746 | +0.27(+1.00%) |
Mar 30, 2015 | 26.53 | 26.95 | 26.47 | 26.71 | 743,610 | +0.40(+1.52%) |
Mar 27, 2015 | 26.66 | 26.71 | 26.17 | 26.31 | 855,689 | -0.42(-1.56%) |
Mar 26, 2015 | 26.48 | 26.78 | 26.21 | 26.73 | 998,625 | +0.20(+0.77%) |
Mar 25, 2015 | 27.06 | 27.13 | 26.48 | 26.52 | 822,758 | -0.44(-1.63%) |
Mar 24, 2015 | 26.59 | 27.14 | 26.45 | 26.96 | 983,782 | +0.15(+0.56%) |
Mar 23, 2015 | 26.91 | 27.13 | 26.65 | 26.81 | 913,316 | -0.11(-0.41%) |
Mar 20, 2015 | 26.86 | 27.13 | 26.44 | 26.92 | 1,473,228 | +0.10(+0.38%) |
Mar 19, 2015 | 26.58 | 27.28 | 26.40 | 26.82 | 773,820 | -0.24(-0.87%) |
Mar 18, 2015 | 27.20 | 27.50 | 26.87 | 27.06 | 1,329,158 | -0.34(-1.23%) |
Mar 17, 2015 | 27.65 | 27.75 | 27.22 | 27.39 | 1,801,571 | -0.37(-1.33%) |
Mar 16, 2015 | 28.00 | 28.11 | 27.71 | 27.76 | 781,236 | -0.15(-0.53%) |
Mar 13, 2015 | 27.63 | 27.97 | 27.35 | 27.91 | 788,046 | +0.20(+0.71%) |
Mar 12, 2015 | 27.34 | 27.82 | 27.06 | 27.71 | 1,282,898 | +0.48(+1.76%) |
Mar 11, 2015 | 27.28 | 27.56 | 26.95 | 27.24 | 1,065,228 | -0.06(-0.23%) |
Mar 10, 2015 | 27.34 | 27.50 | 27.26 | 27.30 | 509,357 | -0.33(-1.19%) |
Mar 09, 2015 | 27.63 | 27.75 | 27.53 | 27.63 | 685,673 | +0.00(+0.00%) |
Mar 06, 2015 | 27.61 | 28.09 | 27.37 | 27.63 | 704,284 | +0.15(+0.53%) |
Mar 05, 2015 | 27.39 | 27.60 | 27.39 | 27.48 | 641,620 | +0.04(+0.13%) |
Mar 04, 2015 | 27.49 | 27.64 | 27.56 | 27.45 | 908,444 | -0.11(-0.40%) |
Mar 03, 2015 | 27.46 | 27.75 | 27.43 | 27.56 | 1,069,821 | +0.17(+0.63%) |
Mar 02, 2015 | 27.17 | 27.60 | 26.54 | 27.38 | 2,542,805 | +0.31(+1.16%) |
Feb 27, 2015 | 25.70 | 27.22 | 25.47 | 27.07 | 2,888,068 | +1.39(+5.41%) |
Feb 26, 2015 | 25.49 | 25.71 | 25.43 | 25.68 | 511,972 | +0.08(+0.31%) |
Feb 25, 2015 | 25.74 | 25.82 | 25.61 | 25.60 | 518,943 | -0.22(-0.85%) |
Feb 24, 2015 | 26.07 | 26.25 | 25.74 | 25.82 | 657,571 | -0.13(-0.48%) |
Feb 23, 2015 | 25.85 | 26.10 | 25.75 | 25.95 | 349,651 | -0.10(-0.39%) |
Feb 20, 2015 | 25.49 | 26.05 | 25.16 | 26.05 | 483,172 | +0.45(+1.75%) |
Feb 19, 2015 | 25.54 | 25.71 | 25.13 | 25.60 | 457,880 | +0.09(+0.37%) |
Feb 18, 2015 | 25.75 | 26.20 | 25.43 | 25.51 | 503,155 | -0.50(-1.93%) |
Feb 17, 2015 | 25.91 | 26.06 | 25.64 | 26.01 | 576,207 | +0.07(+0.27%) |
Feb 13, 2015 | 26.06 | 25.94 | 25.94 | 25.94 | 599,152 | +0.01(+0.03%) |
Feb 12, 2015 | 25.37 | 26.00 | 25.37 | 25.93 | 351,140 | +0.64(+2.51%) |
Feb 11, 2015 | 25.51 | 25.56 | 25.24 | 25.30 | 446,813 | -0.24(-0.92%) |
Feb 10, 2015 | 25.71 | 25.81 | 25.31 | 25.53 | 437,578 | -0.05(-0.18%) |
Feb 09, 2015 | 25.64 | 25.81 | 25.57 | 25.58 | 404,606 | -0.29(-1.12%) |
Feb 06, 2015 | 25.29 | 25.98 | 25.10 | 25.87 | 1,015,340 | +0.77(+3.06%) |
Feb 05, 2015 | 25.12 | 25.27 | 25.04 | 25.10 | 885,163 | +0.05(+0.22%) |
Feb 04, 2015 | 25.16 | 25.23 | 24.97 | 25.05 | 531,235 | -0.17(-0.68%) |
Feb 03, 2015 | 24.76 | 25.49 | 24.76 | 25.22 | 568,280 | +0.43(+1.74%) |
Feb 02, 2015 | 24.22 | 24.80 | 24.05 | 24.79 | 601,184 | +0.60(+2.50%) |
Jan 30, 2015 | 24.15 | 24.47 | 24.06 | 24.18 | 659,304 | -0.13(-0.55%) |
Jan 29, 2015 | 24.09 | 24.38 | 23.76 | 24.32 | 890,215 | +0.38(+1.57%) |
Jan 28, 2015 | 24.69 | 24.82 | 23.91 | 23.94 | 672,197 | -0.58(-2.37%) |
Jan 27, 2015 | 24.44 | 24.80 | 24.22 | 24.52 | 654,638 | -0.14(-0.57%) |
Jan 26, 2015 | 24.45 | 24.88 | 24.25 | 24.66 | 882,398 | +0.21(+0.87%) |
Jan 23, 2015 | 24.50 | 25.03 | 24.41 | 24.45 | 1,081,756 | -0.29(-1.17%) |
Jan 22, 2015 | 24.44 | 25.00 | 24.12 | 24.74 | 1,402,910 | +0.46(+1.91%) |
Jan 21, 2015 | 24.21 | 24.61 | 24.05 | 24.28 | 1,050,604 | +0.19(+0.78%) |
Jan 20, 2015 | 24.37 | 24.62 | 23.93 | 24.09 | 1,022,322 | -0.24(-1.00%) |
Jan 16, 2015 | 24.28 | 24.48 | 24.10 | 24.33 | 1,001,407 | -0.06(-0.26%) |
Jan 15, 2015 | 24.77 | 24.83 | 24.07 | 24.40 | 773,748 | -0.38(-1.52%) |
Jan 14, 2015 | 24.65 | 24.90 | 24.22 | 24.77 | 794,747 | -0.25(-1.00%) |
Jan 13, 2015 | 25.32 | 25.67 | 24.77 | 25.02 | 592,611 | -0.07(-0.28%) |
Jan 12, 2015 | 25.41 | 25.41 | 24.98 | 25.09 | 375,616 | -0.24(-0.96%) |
Jan 09, 2015 | 25.78 | 25.84 | 25.21 | 25.34 | 666,404 | -0.39(-1.52%) |
Jan 08, 2015 | 25.77 | 26.00 | 25.43 | 25.73 | 456,509 | +0.20(+0.77%) |
Jan 07, 2015 | 25.59 | 25.78 | 25.17 | 25.53 | 447,140 | +0.19(+0.74%) |
Jan 06, 2015 | 25.92 | 26.04 | 25.27 | 25.35 | 1,013,200 | -0.65(-2.50%) |
Jan 05, 2015 | 26.49 | 26.62 | 25.93 | 26.00 | 978,374 | -0.74(-2.76%) |