Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.04 | 27.12 | 26.98 | 27.06 | 42,787 | -0.10(-0.37%) |
Mar 30, 2015 | 26.92 | 27.18 | 26.92 | 27.16 | 16,829 | +0.38(+1.42%) |
Mar 27, 2015 | 26.62 | 26.78 | 26.51 | 26.78 | 50,816 | +0.18(+0.68%) |
Mar 26, 2015 | 26.54 | 26.68 | 26.49 | 26.60 | 70,996 | -0.04(-0.15%) |
Mar 25, 2015 | 27.30 | 27.30 | 26.62 | 26.64 | 39,498 | -0.64(-2.35%) |
Mar 24, 2015 | 27.29 | 27.38 | 27.28 | 27.28 | 22,236 | -0.03(-0.11%) |
Mar 23, 2015 | 27.33 | 27.38 | 27.31 | 27.31 | 23,340 | +0.01(+0.04%) |
Mar 20, 2015 | 27.20 | 27.36 | 27.20 | 27.30 | 37,372 | +0.20(+0.74%) |
Mar 19, 2015 | 26.99 | 27.10 | 26.98 | 27.10 | 105,844 | +0.10(+0.37%) |
Mar 18, 2015 | 26.78 | 27.09 | 26.72 | 27.00 | 31,936 | +0.22(+0.82%) |
Mar 17, 2015 | 26.68 | 26.81 | 26.65 | 26.78 | 10,252 | +0.03(+0.11%) |
Mar 16, 2015 | 26.68 | 26.78 | 26.68 | 26.75 | 26,829 | +0.13(+0.49%) |
Mar 13, 2015 | 26.70 | 26.70 | 26.30 | 26.62 | 24,295 | -0.08(-0.30%) |
Mar 12, 2015 | 26.39 | 26.70 | 26.39 | 26.70 | 15,878 | +0.50(+1.91%) |
Mar 11, 2015 | 26.10 | 26.25 | 26.09 | 26.20 | 34,384 | +0.05(+0.19%) |
Mar 10, 2015 | 26.13 | 26.15 | 26.00 | 26.15 | 43,275 | -0.25(-0.95%) |
Mar 09, 2015 | 26.32 | 26.41 | 26.30 | 26.40 | 7,959 | +0.14(+0.53%) |
Mar 06, 2015 | 26.43 | 26.52 | 26.25 | 26.26 | 16,687 | -0.36(-1.35%) |
Mar 05, 2015 | 26.47 | 26.64 | 26.46 | 26.62 | 47,855 | +0.07(+0.26%) |
Mar 04, 2015 | 26.57 | 26.62 | 26.55 | 13,908 | -0.07(-0.26%) | |
Mar 03, 2015 | 26.53 | 26.62 | 26,427 | -0.17(-0.63%) | ||
Mar 02, 2015 | 26.57 | 26.79 | 26.57 | 26.79 | 17,156 | +0.18(+0.68%) |
Feb 27, 2015 | 26.68 | 26.71 | 26.61 | 26.61 | 27,862 | -0.09(-0.34%) |
Feb 26, 2015 | 26.60 | 26.71 | 26.60 | 26.70 | 31,608 | +0.11(+0.41%) |
Feb 25, 2015 | 26.57 | 26.64 | 26.50 | 26.59 | 18,840 | +0.01(+0.04%) |
Feb 24, 2015 | 26.55 | 26.68 | 26.49 | 26.58 | 32,407 | +0.05(+0.19%) |
Feb 23, 2015 | 26.50 | 26.53 | 26.35 | 26.53 | 24,255 | +0.01(+0.04%) |
Feb 20, 2015 | 26.43 | 26.55 | 26.23 | 26.52 | 47,645 | +0.05(+0.19%) |
Feb 19, 2015 | 26.39 | 26.53 | 26.39 | 26.47 | 34,072 | +0.08(+0.30%) |
Feb 18, 2015 | 26.35 | 26.43 | 26.32 | 26.39 | 42,681 | +0.09(+0.34%) |
Feb 17, 2015 | 26.35 | 26.44 | 26.30 | 26.30 | 62,420 | -0.05(-0.19%) |
Feb 13, 2015 | 26.35 | 26.35 | 26.35 | 0 | +0.14(+0.53%) | |
Feb 12, 2015 | 26.05 | 26.21 | 26.00 | 26.21 | 57,343 | +0.32(+1.24%) |
Feb 11, 2015 | 25.90 | 25.93 | 25.75 | 25.89 | 18,023 | -0.06(-0.23%) |
Feb 10, 2015 | 25.87 | 25.95 | 25.62 | 25.95 | 42,706 | +0.20(+0.78%) |
Feb 09, 2015 | 25.90 | 25.96 | 25.75 | 25.75 | 55,887 | -0.18(-0.69%) |
Feb 06, 2015 | 26.05 | 26.18 | 25.88 | 25.93 | 35,724 | -0.07(-0.27%) |
Feb 05, 2015 | 25.74 | 26.06 | 25.74 | 26.00 | 32,082 | +0.34(+1.33%) |
Feb 04, 2015 | 25.68 | 25.84 | 25.62 | 25.66 | 66,918 | -0.10(-0.39%) |
Feb 03, 2015 | 25.46 | 25.76 | 25.46 | 25.76 | 56,158 | +0.45(+1.78%) |
Feb 02, 2015 | 25.17 | 25.31 | 24.81 | 25.31 | 52,100 | +0.22(+0.88%) |
Jan 30, 2015 | 25.49 | 25.60 | 25.09 | 25.09 | 72,581 | -0.59(-2.30%) |
Jan 29, 2015 | 25.39 | 25.68 | 25.21 | 25.68 | 24,821 | +0.38(+1.50%) |
Jan 28, 2015 | 25.90 | 25.96 | 25.29 | 25.30 | 27,535 | -0.49(-1.90%) |
Jan 27, 2015 | 25.62 | 25.92 | 25.59 | 25.79 | 35,674 | -0.11(-0.42%) |
Jan 26, 2015 | 25.62 | 25.90 | 25.44 | 25.90 | 81,830 | +0.26(+1.01%) |
Jan 23, 2015 | 25.71 | 25.81 | 25.55 | 25.64 | 47,784 | -0.04(-0.16%) |
Jan 22, 2015 | 25.68 | 25.68 | 187,993 | +0.56(+2.23%) | ||
Jan 21, 2015 | 25.16 | 25.32 | 25.04 | 25.12 | 38,021 | -0.12(-0.48%) |
Jan 20, 2015 | 25.39 | 25.39 | 25.03 | 25.24 | 75,620 | -0.12(-0.47%) |
Jan 19, 2015 | 25.69 | 25.69 | 25.30 | 25.36 | 17,985 | -0.01(-0.04%) |
Jan 16, 2015 | 24.82 | 25.40 | 24.80 | 25.37 | 60,195 | +0.46(+1.85%) |
Jan 15, 2015 | 24.88 | 24.91 | 41,996 | -0.47(-1.85%) | ||
Jan 14, 2015 | 25.16 | 25.43 | 25.11 | 25.38 | 59,311 | -0.04(-0.16%) |
Jan 13, 2015 | 25.64 | 25.93 | 25.18 | 25.42 | 73,361 | -0.01(-0.04%) |
Jan 12, 2015 | 25.59 | 25.59 | 25.27 | 25.43 | 41,435 | -0.16(-0.63%) |
Jan 09, 2015 | 25.81 | 25.81 | 25.48 | 25.59 | 8,660 | -0.21(-0.81%) |
Jan 08, 2015 | 25.58 | 25.80 | 25.58 | 25.80 | 15,516 | +0.43(+1.69%) |
Jan 07, 2015 | 25.22 | 25.37 | 25.09 | 25.37 | 15,363 | +0.33(+1.32%) |
Jan 06, 2015 | 25.55 | 25.56 | 24.87 | 25.04 | 95,815 | -0.45(-1.77%) |
Jan 05, 2015 | 25.71 | 25.74 | 25.40 | 25.49 | 28,123 | -0.35(-1.35%) |