Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.89 | 27.13 | 26.65 | 26.90 | 53,187 | -0.04(-0.15%) |
Mar 30, 2015 | 26.77 | 27.24 | 26.77 | 26.94 | 81,767 | +0.21(+0.79%) |
Mar 27, 2015 | 26.18 | 26.77 | 26.18 | 26.73 | 43,063 | +0.50(+1.91%) |
Mar 26, 2015 | 25.91 | 26.36 | 25.76 | 26.22 | 35,941 | +0.23(+0.90%) |
Mar 25, 2015 | 26.65 | 26.73 | 25.92 | 25.99 | 32,527 | -0.70(-2.61%) |
Mar 24, 2015 | 26.73 | 27.09 | 26.61 | 26.69 | 50,971 | -0.15(-0.57%) |
Mar 23, 2015 | 26.36 | 27.13 | 26.31 | 26.84 | 120,328 | +0.53(+2.02%) |
Mar 20, 2015 | 26.17 | 26.37 | 25.85 | 26.31 | 166,479 | +0.30(+1.15%) |
Mar 19, 2015 | 26.22 | 26.22 | 25.76 | 26.01 | 68,125 | +0.08(+0.31%) |
Mar 18, 2015 | 25.75 | 26.21 | 25.75 | 25.93 | 127,533 | +0.15(+0.60%) |
Mar 17, 2015 | 25.72 | 26.18 | 25.63 | 25.78 | 82,653 | +0.06(+0.24%) |
Mar 16, 2015 | 26.12 | 26.12 | 25.62 | 25.71 | 152,833 | -0.26(-1.01%) |
Mar 13, 2015 | 25.85 | 26.59 | 25.03 | 25.98 | 173,846 | +0.26(+1.02%) |
Mar 12, 2015 | 25.52 | 26.48 | 25.48 | 25.71 | 196,115 | +0.70(+2.80%) |
Mar 11, 2015 | 24.82 | 25.17 | 24.67 | 25.01 | 65,808 | +0.28(+1.12%) |
Mar 10, 2015 | 25.08 | 25.12 | 24.67 | 24.74 | 29,644 | -0.55(-2.19%) |
Mar 09, 2015 | 25.11 | 25.41 | 25.05 | 25.29 | 63,031 | +0.18(+0.71%) |
Mar 06, 2015 | 25.22 | 25.63 | 24.87 | 25.11 | 85,500 | -0.29(-1.12%) |
Mar 05, 2015 | 25.46 | 25.61 | 25.00 | 25.40 | 65,889 | -0.07(-0.27%) |
Mar 04, 2015 | 25.15 | 25.62 | 25.03 | 25.47 | 169,177 | +0.23(+0.92%) |
Mar 03, 2015 | 25.31 | 25.32 | 25.14 | 25.24 | 106,747 | -0.22(-0.88%) |
Mar 02, 2015 | 25.31 | 25.61 | 25.11 | 25.46 | 92,178 | +0.21(+0.82%) |
Feb 27, 2015 | 26.05 | 26.44 | 25.21 | 25.25 | 130,945 | -0.82(-3.16%) |
Feb 26, 2015 | 26.32 | 26.32 | 25.80 | 26.08 | 38,062 | -0.31(-1.17%) |
Feb 25, 2015 | 26.38 | 26.72 | 26.16 | 26.38 | 61,456 | -0.01(-0.03%) |
Feb 24, 2015 | 26.43 | 26.70 | 26.25 | 26.39 | 53,070 | +0.02(+0.06%) |
Feb 23, 2015 | 26.24 | 26.39 | 26.18 | 26.38 | 28,717 | +0.06(+0.23%) |
Feb 20, 2015 | 26.16 | 26.50 | 25.88 | 26.32 | 50,714 | +0.19(+0.74%) |
Feb 19, 2015 | 26.33 | 26.38 | 25.93 | 26.12 | 63,539 | -0.14(-0.53%) |
Feb 18, 2015 | 26.12 | 26.39 | 26.03 | 26.26 | 63,518 | -0.01(-0.03%) |
Feb 17, 2015 | 26.45 | 26.45 | 26.12 | 26.27 | 55,419 | -0.04(-0.15%) |
Feb 13, 2015 | 26.36 | 26.31 | 26.31 | 26.31 | 72,780 | -0.09(-0.35%) |
Feb 12, 2015 | 25.70 | 26.45 | 25.63 | 26.40 | 67,493 | +0.71(+2.76%) |
Feb 11, 2015 | 25.47 | 25.88 | 25.46 | 25.69 | 64,138 | +0.08(+0.30%) |
Feb 10, 2015 | 25.69 | 25.87 | 25.30 | 25.61 | 55,546 | +0.16(+0.64%) |
Feb 09, 2015 | 25.88 | 26.11 | 25.16 | 25.45 | 200,199 | -0.40(-1.55%) |
Feb 06, 2015 | 25.81 | 26.13 | 25.07 | 25.85 | 149,569 | +0.04(+0.15%) |
Feb 05, 2015 | 25.31 | 26.21 | 25.31 | 25.81 | 200,335 | +0.51(+2.01%) |
Feb 04, 2015 | 25.57 | 25.95 | 24.67 | 25.31 | 178,832 | -0.41(-1.59%) |
Feb 03, 2015 | 25.42 | 26.35 | 24.47 | 25.71 | 231,564 | +0.10(+0.39%) |
Feb 02, 2015 | 25.08 | 25.70 | 23.77 | 25.61 | 380,137 | -0.04(-0.15%) |
Jan 30, 2015 | 25.88 | 25.99 | 25.44 | 25.65 | 151,216 | -0.51(-1.94%) |
Jan 29, 2015 | 26.46 | 27.16 | 25.54 | 26.16 | 225,266 | -1.00(-3.69%) |
Jan 28, 2015 | 29.01 | 29.06 | 26.59 | 27.16 | 354,883 | -2.36(-7.99%) |
Jan 27, 2015 | 28.68 | 29.61 | 28.52 | 29.52 | 115,631 | +0.60(+2.08%) |
Jan 26, 2015 | 29.62 | 29.73 | 28.63 | 28.92 | 145,371 | -0.66(-2.22%) |
Jan 23, 2015 | 29.85 | 30.39 | 29.14 | 29.58 | 142,363 | -0.19(-0.65%) |
Jan 22, 2015 | 28.50 | 29.81 | 28.27 | 29.77 | 158,265 | +1.51(+5.35%) |
Jan 21, 2015 | 28.24 | 28.52 | 28.04 | 28.26 | 57,881 | +0.07(+0.25%) |
Jan 20, 2015 | 28.26 | 28.37 | 27.68 | 28.19 | 85,036 | -0.19(-0.68%) |
Jan 16, 2015 | 28.33 | 28.54 | 28.18 | 28.38 | 220,138 | -0.03(-0.11%) |
Jan 15, 2015 | 28.51 | 28.66 | 28.11 | 28.41 | 183,528 | -0.16(-0.57%) |
Jan 14, 2015 | 28.14 | 28.73 | 27.90 | 28.57 | 74,010 | +0.29(+1.04%) |
Jan 13, 2015 | 28.10 | 28.95 | 27.56 | 28.28 | 148,045 | +0.45(+1.61%) |
Jan 12, 2015 | 27.11 | 27.90 | 26.65 | 27.83 | 101,683 | +0.73(+2.70%) |
Jan 09, 2015 | 26.40 | 27.13 | 26.23 | 27.10 | 86,854 | +0.69(+2.60%) |
Jan 08, 2015 | 26.08 | 26.63 | 25.86 | 26.42 | 118,269 | +0.48(+1.84%) |
Jan 07, 2015 | 25.71 | 26.32 | 25.20 | 25.94 | 133,717 | +0.42(+1.66%) |
Jan 06, 2015 | 25.80 | 26.30 | 25.24 | 25.51 | 84,186 | -0.16(-0.63%) |
Jan 05, 2015 | 26.54 | 26.83 | 25.12 | 25.68 | 109,284 | -0.96(-3.62%) |