Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.05 | 28.67 | 27.85 | 28.55 | 3,280,738 | +0.32(+1.12%) |
Mar 30, 2015 | 28.06 | 28.35 | 28.00 | 28.24 | 2,018,753 | +0.39(+1.40%) |
Mar 27, 2015 | 27.40 | 27.90 | 27.29 | 27.85 | 2,742,050 | +0.40(+1.46%) |
Mar 26, 2015 | 27.26 | 27.56 | 26.83 | 27.45 | 4,657,286 | +0.40(+1.48%) |
Mar 25, 2015 | 27.61 | 27.68 | 26.92 | 27.05 | 3,624,228 | -0.54(-1.96%) |
Mar 24, 2015 | 27.88 | 27.88 | 27.56 | 27.59 | 1,713,496 | -0.32(-1.15%) |
Mar 23, 2015 | 27.77 | 28.00 | 27.59 | 27.91 | 2,576,658 | +0.05(+0.18%) |
Mar 20, 2015 | 27.43 | 27.99 | 27.08 | 27.86 | 5,910,289 | +0.54(+1.98%) |
Mar 19, 2015 | 27.83 | 27.84 | 26.95 | 27.32 | 4,497,067 | -0.54(-1.92%) |
Mar 18, 2015 | 28.31 | 28.65 | 27.77 | 27.86 | 6,422,734 | -0.52(-1.85%) |
Mar 17, 2015 | 28.06 | 28.52 | 28.06 | 28.38 | 1,981,513 | +0.10(+0.35%) |
Mar 16, 2015 | 28.08 | 28.43 | 28.05 | 28.28 | 2,741,557 | +0.30(+1.09%) |
Mar 13, 2015 | 27.99 | 28.24 | 27.75 | 27.98 | 3,243,883 | +0.00(+0.00%) |
Mar 12, 2015 | 27.94 | 28.14 | 27.57 | 27.98 | 2,513,310 | +0.26(+0.92%) |
Mar 11, 2015 | 27.59 | 28.07 | 27.37 | 27.72 | 3,743,220 | +0.17(+0.62%) |
Mar 10, 2015 | 27.61 | 28.18 | 27.47 | 27.55 | 5,683,096 | -0.38(-1.36%) |
Mar 09, 2015 | 27.90 | 28.04 | 27.59 | 27.93 | 2,752,775 | +0.08(+0.29%) |
Mar 06, 2015 | 27.28 | 28.13 | 27.19 | 27.85 | 7,106,354 | +0.88(+3.26%) |
Mar 05, 2015 | 26.60 | 27.00 | 26.46 | 26.97 | 3,199,434 | +0.45(+1.72%) |
Mar 04, 2015 | 26.44 | 26.84 | 26.48 | 26.52 | 3,152,265 | +0.04(+0.13%) |
Mar 03, 2015 | 26.49 | 26.79 | 26.25 | 26.48 | 2,551,774 | -0.01(-0.04%) |
Mar 02, 2015 | 26.15 | 26.49 | 25.99 | 26.49 | 2,757,192 | +0.45(+1.75%) |
Feb 27, 2015 | 25.98 | 26.23 | 25.96 | 26.04 | 3,512,135 | -0.04(-0.17%) |
Feb 26, 2015 | 26.38 | 26.49 | 25.95 | 26.08 | 1,958,336 | -0.28(-1.06%) |
Feb 25, 2015 | 26.43 | 26.56 | 26.22 | 26.36 | 1,565,155 | -0.07(-0.26%) |
Feb 24, 2015 | 26.09 | 26.80 | 25.96 | 26.43 | 2,687,506 | +0.39(+1.50%) |
Feb 23, 2015 | 26.15 | 26.15 | 25.85 | 26.04 | 1,471,316 | -0.11(-0.42%) |
Feb 20, 2015 | 25.52 | 26.23 | 25.40 | 26.15 | 2,375,098 | +0.51(+1.99%) |
Feb 19, 2015 | 25.42 | 25.69 | 25.36 | 25.64 | 1,501,990 | +0.11(+0.41%) |
Feb 18, 2015 | 25.72 | 25.85 | 25.30 | 25.54 | 2,107,022 | -0.32(-1.26%) |
Feb 17, 2015 | 25.58 | 25.91 | 25.38 | 25.86 | 2,424,421 | +0.21(+0.82%) |
Feb 13, 2015 | 25.95 | 25.65 | 25.65 | 25.65 | 3,351,500 | -0.26(-1.00%) |
Feb 12, 2015 | 25.63 | 25.95 | 25.50 | 25.91 | 1,734,809 | +0.28(+1.09%) |
Feb 11, 2015 | 25.49 | 25.82 | 25.30 | 25.63 | 2,069,095 | +0.02(+0.06%) |
Feb 10, 2015 | 25.36 | 25.63 | 25.21 | 25.61 | 2,850,491 | +0.52(+2.09%) |
Feb 09, 2015 | 25.25 | 25.41 | 24.98 | 25.09 | 2,443,827 | -0.37(-1.45%) |
Feb 06, 2015 | 25.42 | 26.07 | 25.37 | 25.46 | 5,608,258 | +0.35(+1.39%) |
Feb 05, 2015 | 25.37 | 25.74 | 25.07 | 25.11 | 3,406,808 | -0.19(-0.75%) |
Feb 04, 2015 | 24.82 | 25.40 | 24.81 | 25.30 | 5,560,212 | +0.48(+1.95%) |
Feb 03, 2015 | 23.86 | 24.88 | 23.86 | 24.82 | 4,403,880 | +1.17(+4.93%) |
Feb 02, 2015 | 23.26 | 23.72 | 23.02 | 23.65 | 3,073,731 | +0.60(+2.60%) |
Jan 30, 2015 | 23.21 | 23.41 | 23.01 | 23.05 | 2,636,398 | -0.60(-2.54%) |
Jan 29, 2015 | 23.19 | 23.74 | 23.08 | 23.65 | 2,390,318 | +0.43(+1.85%) |
Jan 28, 2015 | 23.92 | 24.01 | 23.16 | 23.22 | 3,685,387 | -0.64(-2.68%) |
Jan 27, 2015 | 23.78 | 24.18 | 23.53 | 23.86 | 3,403,070 | -0.33(-1.36%) |
Jan 26, 2015 | 24.65 | 24.65 | 23.95 | 24.19 | 4,126,175 | -0.36(-1.49%) |
Jan 23, 2015 | 23.90 | 24.97 | 23.78 | 24.55 | 12,273,267 | +1.91(+8.41%) |
Jan 22, 2015 | 22.14 | 22.88 | 21.69 | 22.65 | 6,823,796 | +0.63(+2.86%) |
Jan 21, 2015 | 22.06 | 22.61 | 21.38 | 22.02 | 4,859,343 | -0.48(-2.11%) |
Jan 20, 2015 | 22.35 | 22.50 | 21.93 | 22.50 | 3,164,992 | +0.32(+1.47%) |
Jan 16, 2015 | 21.60 | 22.19 | 21.01 | 22.17 | 6,604,721 | +0.40(+1.84%) |
Jan 15, 2015 | 22.50 | 22.73 | 21.74 | 21.77 | 4,342,397 | -0.71(-3.18%) |
Jan 14, 2015 | 22.54 | 22.73 | 21.99 | 22.48 | 3,223,299 | -0.50(-2.20%) |
Jan 13, 2015 | 23.47 | 23.63 | 22.67 | 22.99 | 3,588,756 | +0.27(+1.21%) |
Jan 12, 2015 | 23.05 | 23.17 | 22.55 | 22.71 | 2,059,901 | -0.37(-1.60%) |
Jan 09, 2015 | 23.59 | 23.59 | 23.06 | 23.09 | 1,634,433 | -0.49(-2.10%) |
Jan 08, 2015 | 23.60 | 23.75 | 23.44 | 23.58 | 2,754,008 | +0.63(+2.75%) |
Jan 07, 2015 | 22.80 | 22.97 | 22.59 | 22.95 | 2,111,276 | +0.36(+1.59%) |
Jan 06, 2015 | 23.17 | 23.27 | 22.26 | 22.59 | 3,173,888 | -0.64(-2.76%) |
Jan 05, 2015 | 23.84 | 23.84 | 23.09 | 23.23 | 2,156,125 | -0.78(-3.25%) |