Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.52 | 28.70 | 26.82 | 27.26 | 525,151 | -1.74(-6.00%) |
Mar 30, 2015 | 28.99 | 29.94 | 28.94 | 29.00 | 713,985 | +1.37(+4.96%) |
Mar 27, 2015 | 27.18 | 27.73 | 27.18 | 27.63 | 110,194 | +0.50(+1.84%) |
Mar 26, 2015 | 26.98 | 27.23 | 26.80 | 27.13 | 74,837 | +0.16(+0.59%) |
Mar 25, 2015 | 27.70 | 28.07 | 26.92 | 26.97 | 142,678 | -0.75(-2.71%) |
Mar 24, 2015 | 27.61 | 28.78 | 27.11 | 27.72 | 121,198 | -0.02(-0.07%) |
Mar 23, 2015 | 27.44 | 28.25 | 27.25 | 27.74 | 139,031 | +0.18(+0.65%) |
Mar 20, 2015 | 27.33 | 27.99 | 27.33 | 27.56 | 251,409 | +0.35(+1.29%) |
Mar 19, 2015 | 27.26 | 27.61 | 26.70 | 27.21 | 95,968 | -0.04(-0.15%) |
Mar 18, 2015 | 27.57 | 27.74 | 26.90 | 27.25 | 137,243 | -0.46(-1.66%) |
Mar 17, 2015 | 28.00 | 28.03 | 27.67 | 27.71 | 67,877 | -0.34(-1.21%) |
Mar 16, 2015 | 28.68 | 28.68 | 27.88 | 28.05 | 157,724 | -0.40(-1.41%) |
Mar 13, 2015 | 28.97 | 29.43 | 28.37 | 28.45 | 233,750 | -0.47(-1.63%) |
Mar 12, 2015 | 28.36 | 29.05 | 28.36 | 28.92 | 133,445 | +0.79(+2.81%) |
Mar 11, 2015 | 27.61 | 28.41 | 27.43 | 28.13 | 134,882 | +0.48(+1.74%) |
Mar 10, 2015 | 27.80 | 27.94 | 27.48 | 27.65 | 93,607 | -0.35(-1.25%) |
Mar 09, 2015 | 27.61 | 28.42 | 27.27 | 28.00 | 112,602 | +0.52(+1.89%) |
Mar 06, 2015 | 27.59 | 28.13 | 27.25 | 27.48 | 139,079 | -0.38(-1.36%) |
Mar 05, 2015 | 27.97 | 28.23 | 27.82 | 27.86 | 80,564 | -0.01(-0.04%) |
Mar 04, 2015 | 27.75 | 28.16 | 27.64 | 27.87 | 118,516 | -0.07(-0.25%) |
Mar 03, 2015 | 28.39 | 28.43 | 27.84 | 27.94 | 143,658 | -0.65(-2.27%) |
Mar 02, 2015 | 29.14 | 29.38 | 28.45 | 28.59 | 82,788 | -0.45(-1.55%) |
Feb 27, 2015 | 29.14 | 29.50 | 28.45 | 29.04 | 129,288 | -0.32(-1.09%) |
Feb 26, 2015 | 28.93 | 29.55 | 28.69 | 29.36 | 134,134 | +0.36(+1.24%) |
Feb 25, 2015 | 28.14 | 29.03 | 27.88 | 29.00 | 189,873 | +0.75(+2.65%) |
Feb 24, 2015 | 27.63 | 28.33 | 27.48 | 28.25 | 123,871 | +0.66(+2.39%) |
Feb 23, 2015 | 27.59 | 27.82 | 27.43 | 27.59 | 90,404 | -0.17(-0.61%) |
Feb 20, 2015 | 26.93 | 27.80 | 26.72 | 27.76 | 156,419 | +0.87(+3.24%) |
Feb 19, 2015 | 27.05 | 27.40 | 26.80 | 26.89 | 92,483 | -0.11(-0.41%) |
Feb 18, 2015 | 26.55 | 27.09 | 26.35 | 27.00 | 200,826 | +0.73(+2.78%) |
Feb 17, 2015 | 26.79 | 26.99 | 26.08 | 26.27 | 145,592 | -0.45(-1.68%) |
Feb 13, 2015 | 26.41 | 26.72 | 26.72 | 26.72 | 139,500 | +0.35(+1.33%) |
Feb 12, 2015 | 26.00 | 26.55 | 25.81 | 26.37 | 185,407 | +0.64(+2.49%) |
Feb 11, 2015 | 25.50 | 26.28 | 25.50 | 25.73 | 132,735 | +0.26(+1.02%) |
Feb 10, 2015 | 25.14 | 25.63 | 25.00 | 25.47 | 186,446 | +0.46(+1.84%) |
Feb 09, 2015 | 24.92 | 25.38 | 24.87 | 25.01 | 196,568 | -0.05(-0.20%) |
Feb 06, 2015 | 26.03 | 26.03 | 24.11 | 25.06 | 495,100 | -1.19(-4.53%) |
Feb 05, 2015 | 26.25 | 26.74 | 25.99 | 26.25 | 307,406 | +0.01(+0.04%) |
Feb 04, 2015 | 26.39 | 26.94 | 26.13 | 26.24 | 146,056 | -0.33(-1.24%) |
Feb 03, 2015 | 26.56 | 27.00 | 26.04 | 26.57 | 152,076 | +0.09(+0.34%) |
Feb 02, 2015 | 26.37 | 26.66 | 25.71 | 26.48 | 145,255 | +0.08(+0.30%) |
Jan 30, 2015 | 27.44 | 27.81 | 26.33 | 26.40 | 94,283 | -1.16(-4.21%) |
Jan 29, 2015 | 27.39 | 27.67 | 27.12 | 27.56 | 133,889 | +0.30(+1.10%) |
Jan 28, 2015 | 27.50 | 27.84 | 27.07 | 27.26 | 107,729 | +0.01(+0.04%) |
Jan 27, 2015 | 26.82 | 27.60 | 26.48 | 27.25 | 151,265 | +0.19(+0.70%) |
Jan 26, 2015 | 27.46 | 27.56 | 26.90 | 27.06 | 144,801 | -0.50(-1.81%) |
Jan 23, 2015 | 27.41 | 27.71 | 26.91 | 27.56 | 141,926 | +0.07(+0.25%) |
Jan 22, 2015 | 27.07 | 27.52 | 26.64 | 27.49 | 147,975 | +0.69(+2.57%) |
Jan 21, 2015 | 26.89 | 27.11 | 26.51 | 26.80 | 143,463 | -0.25(-0.92%) |
Jan 20, 2015 | 27.51 | 28.09 | 26.69 | 27.05 | 135,238 | -0.33(-1.21%) |
Jan 16, 2015 | 26.47 | 27.41 | 26.40 | 27.38 | 98,255 | +0.81(+3.05%) |
Jan 15, 2015 | 26.98 | 27.44 | 26.45 | 26.57 | 99,550 | -0.44(-1.63%) |
Jan 14, 2015 | 26.76 | 27.28 | 26.76 | 27.01 | 60,316 | -0.06(-0.22%) |
Jan 13, 2015 | 26.92 | 27.68 | 26.66 | 27.07 | 84,491 | +0.32(+1.20%) |
Jan 12, 2015 | 26.64 | 27.00 | 26.23 | 26.75 | 167,330 | +0.24(+0.91%) |
Jan 09, 2015 | 27.57 | 27.57 | 26.36 | 26.51 | 123,667 | -1.13(-4.09%) |
Jan 08, 2015 | 27.22 | 27.70 | 26.95 | 27.64 | 156,649 | +0.70(+2.60%) |
Jan 07, 2015 | 26.92 | 27.10 | 26.55 | 26.94 | 111,380 | +0.14(+0.52%) |
Jan 06, 2015 | 27.84 | 28.18 | 26.73 | 26.80 | 160,915 | -0.99(-3.56%) |
Jan 05, 2015 | 28.39 | 28.80 | 27.49 | 27.79 | 156,641 | -0.66(-2.32%) |