Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.32 | 28.43 | 28.28 | 28.32 | 18,354 | -0.15(-0.53%) |
Mar 30, 2015 | 28.29 | 28.49 | 28.29 | 28.47 | 6,871 | +0.36(+1.27%) |
Mar 27, 2015 | 28.00 | 28.14 | 28.00 | 28.11 | 84,914 | +0.00(+0.00%) |
Mar 26, 2015 | 28.08 | 28.14 | 27.96 | 28.11 | 23,907 | -0.06(-0.22%) |
Mar 25, 2015 | 28.68 | 28.68 | 28.14 | 28.17 | 32,197 | -0.47(-1.64%) |
Mar 24, 2015 | 28.74 | 28.78 | 28.62 | 28.64 | 20,273 | -0.13(-0.47%) |
Mar 23, 2015 | 28.74 | 28.87 | 28.74 | 28.78 | 19,151 | +0.04(+0.12%) |
Mar 20, 2015 | 28.64 | 28.82 | 28.54 | 28.74 | 17,867 | +0.25(+0.88%) |
Mar 19, 2015 | 28.46 | 28.55 | 28.38 | 28.49 | 17,833 | -0.08(-0.29%) |
Mar 18, 2015 | 28.29 | 28.70 | 28.11 | 28.57 | 45,246 | +0.28(+1.00%) |
Mar 17, 2015 | 28.26 | 28.33 | 28.16 | 28.29 | 20,330 | -0.06(-0.22%) |
Mar 16, 2015 | 28.18 | 28.35 | 28.18 | 28.35 | 27,739 | +0.37(+1.33%) |
Mar 13, 2015 | 28.11 | 28.18 | 27.86 | 27.98 | 17,576 | -0.24(-0.87%) |
Mar 12, 2015 | 27.93 | 28.23 | 27.93 | 28.22 | 27,198 | +0.35(+1.26%) |
Mar 11, 2015 | 27.84 | 27.95 | 27.82 | 27.87 | 30,712 | +0.02(+0.06%) |
Mar 10, 2015 | 28.10 | 28.10 | 27.83 | 27.85 | 35,127 | -0.43(-1.51%) |
Mar 09, 2015 | 28.16 | 28.34 | 28.16 | 28.28 | 25,526 | +0.07(+0.25%) |
Mar 06, 2015 | 28.39 | 28.50 | 28.14 | 28.21 | 30,594 | -0.37(-1.30%) |
Mar 05, 2015 | 28.58 | 28.60 | 28.49 | 28.58 | 27,783 | +0.00(+0.00%) |
Mar 04, 2015 | 28.66 | 28.76 | 28.48 | 28.58 | 44,145 | -0.18(-0.62%) |
Mar 03, 2015 | 28.77 | 28.80 | 28.69 | 28.76 | 27,967 | -0.13(-0.46%) |
Mar 02, 2015 | 28.77 | 28.91 | 28.74 | 28.89 | 70,073 | +0.16(+0.56%) |
Feb 27, 2015 | 28.85 | 28.87 | 28.73 | 28.73 | 58,119 | -0.09(-0.32%) |
Feb 26, 2015 | 28.83 | 28.89 | 28.72 | 28.82 | 32,185 | +0.00(+0.01%) |
Feb 25, 2015 | 28.88 | 28.88 | 28.76 | 28.82 | 55,275 | -0.06(-0.22%) |
Feb 24, 2015 | 28.84 | 28.91 | 28.78 | 28.88 | 43,847 | +0.09(+0.31%) |
Feb 23, 2015 | 28.85 | 28.85 | 28.70 | 28.79 | 78,946 | -0.03(-0.09%) |
Feb 20, 2015 | 28.61 | 28.82 | 28.46 | 28.82 | 52,173 | +0.19(+0.65%) |
Feb 19, 2015 | 28.62 | 28.70 | 28.56 | 28.63 | 50,930 | +0.00(+0.00%) |
Feb 18, 2015 | 28.59 | 28.65 | 28.52 | 28.63 | 71,737 | +0.04(+0.12%) |
Feb 17, 2015 | 28.58 | 28.69 | 28.47 | 28.60 | 141,338 | +0.04(+0.12%) |
Feb 13, 2015 | 28.56 | 28.56 | 28.56 | 28.56 | 11,611 | +0.00(+0.00%) |
Feb 12, 2015 | 28.41 | 28.58 | 28.38 | 28.56 | 20,630 | +0.19(+0.66%) |
Feb 11, 2015 | 28.28 | 28.38 | 28.20 | 28.38 | 15,862 | +0.09(+0.31%) |
Feb 10, 2015 | 28.14 | 28.29 | 27.99 | 28.29 | 26,344 | +0.28(+1.01%) |
Feb 09, 2015 | 27.94 | 28.09 | 27.94 | 28.00 | 18,122 | -0.05(-0.19%) |
Feb 06, 2015 | 28.15 | 28.23 | 28.02 | 28.06 | 21,869 | -0.04(-0.16%) |
Feb 05, 2015 | 27.92 | 28.10 | 27.92 | 28.10 | 23,414 | +0.26(+0.92%) |
Feb 04, 2015 | 27.80 | 27.98 | 27.74 | 27.84 | 108,374 | -0.05(-0.19%) |
Feb 03, 2015 | 27.54 | 27.90 | 27.54 | 27.90 | 37,803 | +0.50(+1.81%) |
Feb 02, 2015 | 27.06 | 27.40 | 26.78 | 27.40 | 17,026 | +0.35(+1.31%) |
Jan 30, 2015 | 27.27 | 27.39 | 27.03 | 27.05 | 24,431 | -0.37(-1.36%) |
Jan 29, 2015 | 27.19 | 27.44 | 27.04 | 27.42 | 18,535 | +0.22(+0.82%) |
Jan 28, 2015 | 27.70 | 27.72 | 27.20 | 27.20 | 20,773 | -0.31(-1.13%) |
Jan 27, 2015 | 27.46 | 27.68 | 27.41 | 27.51 | 49,801 | -0.22(-0.79%) |
Jan 26, 2015 | 27.58 | 27.73 | 27.41 | 27.72 | 48,893 | +0.14(+0.50%) |
Jan 23, 2015 | 27.72 | 27.72 | 27.56 | 27.59 | 63,494 | -0.15(-0.54%) |
Jan 22, 2015 | 27.36 | 27.75 | 27.31 | 27.74 | 30,790 | +0.51(+1.89%) |
Jan 21, 2015 | 27.16 | 27.32 | 27.11 | 27.22 | 24,505 | +0.10(+0.38%) |
Jan 20, 2015 | 27.20 | 27.26 | 26.89 | 27.12 | 28,180 | -0.02(-0.08%) |
Jan 16, 2015 | 26.76 | 27.14 | 26.76 | 27.14 | 38,776 | +0.35(+1.32%) |
Jan 15, 2015 | 27.07 | 27.10 | 26.79 | 26.79 | 25,077 | -0.27(-0.98%) |
Jan 14, 2015 | 26.91 | 27.05 | 26.76 | 27.05 | 18,861 | -0.12(-0.43%) |
Jan 13, 2015 | 27.34 | 27.67 | 26.97 | 27.17 | 37,147 | -0.09(-0.33%) |
Jan 12, 2015 | 27.43 | 27.43 | 27.16 | 27.26 | 20,599 | -0.24(-0.86%) |
Jan 09, 2015 | 27.76 | 27.76 | 27.44 | 27.50 | 30,750 | -0.17(-0.62%) |
Jan 08, 2015 | 27.30 | 27.74 | 27.30 | 27.67 | 39,756 | +0.51(+1.89%) |
Jan 07, 2015 | 27.01 | 27.20 | 26.97 | 27.15 | 40,896 | +0.29(+1.09%) |
Jan 06, 2015 | 27.21 | 27.23 | 26.70 | 26.86 | 65,481 | -0.30(-1.11%) |
Jan 05, 2015 | 27.50 | 27.60 | 27.05 | 27.16 | 44,181 | -0.47(-1.70%) |