Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.88 | 27.97 | 27.69 | 27.80 | 1,198,196 | -0.17(-0.61%) |
Mar 30, 2015 | 27.64 | 28.04 | 27.50 | 27.97 | 850,135 | +0.44(+1.61%) |
Mar 27, 2015 | 27.43 | 27.53 | 27.28 | 27.53 | 915,272 | +0.18(+0.67%) |
Mar 26, 2015 | 27.59 | 27.74 | 27.27 | 27.35 | 1,988,895 | -0.26(-0.92%) |
Mar 25, 2015 | 28.26 | 28.32 | 27.56 | 27.60 | 1,042,709 | -0.64(-2.26%) |
Mar 24, 2015 | 28.29 | 28.48 | 28.12 | 28.24 | 1,435,070 | -0.10(-0.34%) |
Mar 23, 2015 | 28.30 | 28.49 | 28.17 | 28.34 | 1,271,190 | +0.04(+0.15%) |
Mar 20, 2015 | 27.54 | 28.38 | 27.54 | 28.30 | 2,458,354 | +0.90(+3.28%) |
Mar 19, 2015 | 27.13 | 27.48 | 27.08 | 27.40 | 1,038,228 | +0.09(+0.31%) |
Mar 18, 2015 | 26.72 | 27.40 | 26.62 | 27.31 | 996,717 | +0.52(+1.95%) |
Mar 17, 2015 | 26.66 | 26.87 | 26.54 | 26.79 | 904,997 | +0.08(+0.32%) |
Mar 16, 2015 | 26.64 | 26.92 | 26.64 | 26.71 | 860,101 | +0.16(+0.59%) |
Mar 13, 2015 | 26.55 | 26.60 | 26.28 | 26.55 | 847,628 | -0.01(-0.02%) |
Mar 12, 2015 | 26.46 | 26.64 | 26.41 | 26.55 | 1,701,331 | +0.27(+1.04%) |
Mar 11, 2015 | 26.36 | 26.43 | 26.19 | 26.28 | 1,191,597 | -0.05(-0.18%) |
Mar 10, 2015 | 26.32 | 26.52 | 26.17 | 26.33 | 910,896 | -0.07(-0.28%) |
Mar 09, 2015 | 26.41 | 26.57 | 26.32 | 26.40 | 995,959 | +0.10(+0.37%) |
Mar 06, 2015 | 26.95 | 26.98 | 26.24 | 26.30 | 1,429,864 | -1.00(-3.67%) |
Mar 05, 2015 | 27.46 | 27.69 | 27.29 | 27.31 | 956,832 | -0.07(-0.24%) |
Mar 04, 2015 | 27.80 | 27.85 | 27.29 | 27.37 | 789,251 | -0.46(-1.66%) |
Mar 03, 2015 | 27.83 | 27.92 | 27.76 | 27.83 | 927,738 | -0.05(-0.17%) |
Mar 02, 2015 | 27.77 | 28.22 | 27.73 | 27.88 | 1,101,326 | +0.18(+0.66%) |
Feb 27, 2015 | 27.53 | 27.76 | 27.34 | 27.70 | 1,565,473 | +0.23(+0.84%) |
Feb 26, 2015 | 27.77 | 27.80 | 27.31 | 27.47 | 1,172,544 | -0.34(-1.22%) |
Feb 25, 2015 | 27.77 | 28.08 | 27.73 | 27.81 | 914,227 | +0.03(+0.11%) |
Feb 24, 2015 | 28.25 | 28.27 | 27.62 | 27.78 | 933,542 | -0.55(-1.95%) |
Feb 23, 2015 | 28.08 | 28.33 | 27.93 | 28.33 | 1,377,005 | +0.26(+0.91%) |
Feb 20, 2015 | 27.83 | 28.16 | 27.82 | 28.08 | 1,200,993 | +0.20(+0.72%) |
Feb 19, 2015 | 28.11 | 28.19 | 27.79 | 27.88 | 1,415,721 | -0.40(-1.42%) |
Feb 18, 2015 | 28.14 | 28.31 | 27.88 | 28.28 | 1,303,223 | +0.16(+0.56%) |
Feb 17, 2015 | 28.29 | 28.54 | 28.00 | 28.12 | 1,271,070 | -0.22(-0.77%) |
Feb 13, 2015 | 28.50 | 28.34 | 28.34 | 28.34 | 1,304,030 | -0.15(-0.54%) |
Feb 12, 2015 | 28.19 | 28.58 | 28.11 | 28.49 | 1,548,963 | +0.43(+1.54%) |
Feb 11, 2015 | 27.87 | 28.46 | 27.87 | 28.06 | 1,411,499 | +0.19(+0.67%) |
Feb 10, 2015 | 28.13 | 28.17 | 27.78 | 27.87 | 2,342,940 | -0.17(-0.60%) |
Feb 09, 2015 | 28.21 | 28.52 | 28.02 | 28.04 | 816,175 | -0.24(-0.85%) |
Feb 06, 2015 | 28.89 | 28.99 | 28.13 | 28.28 | 1,281,257 | -0.69(-2.37%) |
Feb 05, 2015 | 28.77 | 29.01 | 28.65 | 28.97 | 962,896 | +0.25(+0.88%) |
Feb 04, 2015 | 28.87 | 28.95 | 28.62 | 28.72 | 1,087,627 | -0.26(-0.89%) |
Feb 03, 2015 | 28.31 | 29.10 | 28.23 | 28.98 | 2,185,562 | +0.63(+2.23%) |
Feb 02, 2015 | 28.28 | 28.48 | 27.63 | 28.34 | 1,717,908 | +0.05(+0.19%) |
Jan 30, 2015 | 28.66 | 28.73 | 28.27 | 28.29 | 1,489,077 | -0.44(-1.53%) |
Jan 29, 2015 | 28.62 | 28.81 | 28.48 | 28.73 | 1,891,051 | +0.15(+0.53%) |
Jan 28, 2015 | 28.90 | 29.08 | 28.52 | 28.58 | 1,661,056 | -0.26(-0.92%) |
Jan 27, 2015 | 28.76 | 29.01 | 28.64 | 28.84 | 1,380,416 | -0.04(-0.13%) |
Jan 26, 2015 | 28.58 | 28.88 | 28.45 | 28.88 | 1,421,537 | +0.30(+1.05%) |
Jan 23, 2015 | 28.64 | 28.90 | 28.46 | 28.58 | 1,535,999 | -0.34(-1.17%) |
Jan 22, 2015 | 28.63 | 28.98 | 28.49 | 28.92 | 1,483,744 | +0.42(+1.48%) |
Jan 21, 2015 | 28.49 | 28.67 | 28.40 | 28.49 | 842,482 | -0.02(-0.06%) |
Jan 20, 2015 | 28.85 | 28.92 | 28.42 | 28.51 | 1,117,048 | -0.31(-1.06%) |
Jan 16, 2015 | 28.27 | 28.87 | 28.18 | 28.82 | 1,085,753 | +0.47(+1.66%) |
Jan 15, 2015 | 28.44 | 28.61 | 28.23 | 28.35 | 1,350,170 | -0.08(-0.28%) |
Jan 14, 2015 | 27.93 | 28.46 | 27.80 | 28.43 | 1,415,942 | +0.29(+1.03%) |
Jan 13, 2015 | 28.04 | 28.25 | 27.77 | 28.14 | 1,632,248 | +0.19(+0.67%) |
Jan 12, 2015 | 27.47 | 27.99 | 27.44 | 27.95 | 1,227,610 | +0.54(+1.95%) |
Jan 09, 2015 | 27.53 | 27.74 | 27.39 | 27.42 | 1,242,513 | -0.11(-0.39%) |
Jan 08, 2015 | 27.56 | 27.70 | 27.34 | 27.52 | 1,399,592 | +0.02(+0.07%) |
Jan 07, 2015 | 27.40 | 27.68 | 27.09 | 27.51 | 1,937,534 | +0.20(+0.75%) |
Jan 06, 2015 | 27.22 | 27.57 | 27.16 | 27.30 | 1,173,508 | +0.13(+0.47%) |
Jan 05, 2015 | 26.95 | 27.26 | 26.80 | 27.18 | 860,234 | +0.13(+0.47%) |