Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.92 | 28.01 | 27.73 | 27.84 | 1,196,569 | -0.17(-0.61%) |
Mar 30, 2015 | 27.68 | 28.08 | 27.54 | 28.01 | 848,980 | +0.44(+1.61%) |
Mar 27, 2015 | 27.47 | 27.57 | 27.31 | 27.57 | 914,029 | +0.18(+0.67%) |
Mar 26, 2015 | 27.62 | 27.78 | 27.31 | 27.39 | 1,986,193 | -0.26(-0.92%) |
Mar 25, 2015 | 28.30 | 28.36 | 27.60 | 27.64 | 1,041,292 | -0.64(-2.26%) |
Mar 24, 2015 | 28.33 | 28.52 | 28.16 | 28.28 | 1,433,121 | -0.10(-0.34%) |
Mar 23, 2015 | 28.33 | 28.53 | 28.21 | 28.38 | 1,269,464 | +0.04(+0.15%) |
Mar 20, 2015 | 27.57 | 28.42 | 27.57 | 28.33 | 2,455,015 | +0.90(+3.28%) |
Mar 19, 2015 | 27.17 | 27.52 | 27.11 | 27.43 | 1,036,818 | +0.09(+0.31%) |
Mar 18, 2015 | 26.76 | 27.43 | 26.66 | 27.35 | 995,363 | +0.52(+1.95%) |
Mar 17, 2015 | 26.70 | 26.91 | 26.57 | 26.83 | 903,767 | +0.09(+0.32%) |
Mar 16, 2015 | 26.67 | 26.96 | 26.67 | 26.74 | 858,933 | +0.16(+0.59%) |
Mar 13, 2015 | 26.59 | 26.63 | 26.32 | 26.58 | 846,476 | -0.01(-0.02%) |
Mar 12, 2015 | 26.49 | 26.68 | 26.45 | 26.59 | 1,699,020 | +0.27(+1.04%) |
Mar 11, 2015 | 26.39 | 26.46 | 26.23 | 26.32 | 1,189,978 | -0.05(-0.18%) |
Mar 10, 2015 | 26.35 | 26.55 | 26.21 | 26.36 | 909,659 | -0.07(-0.28%) |
Mar 09, 2015 | 26.45 | 26.60 | 26.35 | 26.44 | 994,607 | +0.10(+0.37%) |
Mar 06, 2015 | 26.99 | 27.02 | 26.27 | 26.34 | 1,427,922 | -1.00(-3.67%) |
Mar 05, 2015 | 27.50 | 27.73 | 27.33 | 27.34 | 955,532 | -0.07(-0.24%) |
Mar 04, 2015 | 27.84 | 27.88 | 27.33 | 27.41 | 788,179 | -0.46(-1.66%) |
Mar 03, 2015 | 27.87 | 27.96 | 27.79 | 27.87 | 926,478 | -0.05(-0.17%) |
Mar 02, 2015 | 27.81 | 28.26 | 27.76 | 27.92 | 1,099,830 | +0.18(+0.66%) |
Feb 27, 2015 | 27.57 | 27.80 | 27.37 | 27.74 | 1,563,347 | +0.23(+0.84%) |
Feb 26, 2015 | 27.81 | 27.84 | 27.34 | 27.51 | 1,170,951 | -0.34(-1.22%) |
Feb 25, 2015 | 27.81 | 28.12 | 27.77 | 27.85 | 912,985 | +0.03(+0.11%) |
Feb 24, 2015 | 28.29 | 28.31 | 27.65 | 27.82 | 932,274 | -0.55(-1.95%) |
Feb 23, 2015 | 28.12 | 28.37 | 27.97 | 28.37 | 1,375,134 | +0.26(+0.91%) |
Feb 20, 2015 | 27.87 | 28.20 | 27.85 | 28.12 | 1,199,362 | +0.20(+0.72%) |
Feb 19, 2015 | 28.15 | 28.23 | 27.83 | 27.92 | 1,413,798 | -0.40(-1.42%) |
Feb 18, 2015 | 28.18 | 28.35 | 27.92 | 28.32 | 1,301,453 | +0.16(+0.56%) |
Feb 17, 2015 | 28.33 | 28.58 | 28.04 | 28.16 | 1,269,344 | -0.22(-0.77%) |
Feb 13, 2015 | 28.54 | 28.38 | 28.38 | 28.38 | 1,302,259 | -0.16(-0.54%) |
Feb 12, 2015 | 28.23 | 28.62 | 28.15 | 28.53 | 1,546,859 | +0.43(+1.54%) |
Feb 11, 2015 | 27.91 | 28.50 | 27.91 | 28.10 | 1,409,582 | +0.19(+0.67%) |
Feb 10, 2015 | 28.17 | 28.21 | 27.82 | 27.91 | 2,339,758 | -0.17(-0.60%) |
Feb 09, 2015 | 28.25 | 28.56 | 28.06 | 28.08 | 815,066 | -0.24(-0.85%) |
Feb 06, 2015 | 28.92 | 29.03 | 28.17 | 28.32 | 1,279,517 | -0.69(-2.37%) |
Feb 05, 2015 | 28.81 | 29.04 | 28.69 | 29.01 | 961,588 | +0.25(+0.88%) |
Feb 04, 2015 | 28.91 | 28.98 | 28.66 | 28.76 | 1,086,150 | -0.26(-0.89%) |
Feb 03, 2015 | 28.35 | 29.14 | 28.27 | 29.01 | 2,182,593 | +0.63(+2.23%) |
Feb 02, 2015 | 28.32 | 28.52 | 27.67 | 28.38 | 1,715,574 | +0.05(+0.19%) |
Jan 30, 2015 | 28.70 | 28.77 | 28.31 | 28.33 | 1,487,055 | -0.44(-1.53%) |
Jan 29, 2015 | 28.66 | 28.85 | 28.51 | 28.77 | 1,888,482 | +0.15(+0.53%) |
Jan 28, 2015 | 28.94 | 29.12 | 28.56 | 28.62 | 1,658,799 | -0.27(-0.92%) |
Jan 27, 2015 | 28.80 | 29.05 | 28.68 | 28.88 | 1,378,540 | -0.04(-0.12%) |
Jan 26, 2015 | 28.62 | 28.92 | 28.49 | 28.92 | 1,419,606 | +0.30(+1.05%) |
Jan 23, 2015 | 28.68 | 28.94 | 28.50 | 28.62 | 1,533,913 | -0.34(-1.17%) |
Jan 22, 2015 | 28.67 | 29.01 | 28.53 | 28.95 | 1,481,729 | +0.42(+1.48%) |
Jan 21, 2015 | 28.53 | 28.71 | 28.44 | 28.53 | 841,337 | -0.02(-0.06%) |
Jan 20, 2015 | 28.89 | 28.95 | 28.46 | 28.55 | 1,115,530 | -0.31(-1.07%) |
Jan 16, 2015 | 28.30 | 28.91 | 28.22 | 28.86 | 1,084,278 | +0.47(+1.66%) |
Jan 15, 2015 | 28.48 | 28.65 | 28.27 | 28.39 | 1,348,335 | -0.08(-0.28%) |
Jan 14, 2015 | 27.97 | 28.50 | 27.84 | 28.47 | 1,414,018 | +0.29(+1.03%) |
Jan 13, 2015 | 28.07 | 28.29 | 27.80 | 28.18 | 1,630,031 | +0.19(+0.67%) |
Jan 12, 2015 | 27.51 | 28.03 | 27.48 | 27.99 | 1,225,942 | +0.54(+1.95%) |
Jan 09, 2015 | 27.57 | 27.77 | 27.42 | 27.45 | 1,240,825 | -0.11(-0.39%) |
Jan 08, 2015 | 27.60 | 27.74 | 27.38 | 27.56 | 1,397,691 | +0.02(+0.07%) |
Jan 07, 2015 | 27.44 | 27.72 | 27.13 | 27.54 | 1,934,902 | +0.20(+0.75%) |
Jan 06, 2015 | 27.26 | 27.61 | 27.20 | 27.34 | 1,171,913 | +0.13(+0.47%) |
Jan 05, 2015 | 26.98 | 27.30 | 26.84 | 27.21 | 859,065 | +0.13(+0.47%) |