Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.95 | 27.37 | 26.92 | 27.24 | 5,970,809 | +0.07(+0.26%) |
Mar 30, 2015 | 27.13 | 27.40 | 27.10 | 27.17 | 4,632,457 | +0.12(+0.43%) |
Mar 27, 2015 | 26.67 | 27.06 | 26.41 | 27.05 | 8,179,209 | +0.40(+1.51%) |
Mar 26, 2015 | 26.37 | 26.91 | 25.98 | 26.65 | 8,740,770 | +0.51(+1.95%) |
Mar 25, 2015 | 26.67 | 26.67 | 26.14 | 26.14 | 6,223,026 | -0.52(-1.95%) |
Mar 24, 2015 | 26.67 | 26.83 | 26.58 | 26.66 | 5,625,579 | -0.11(-0.40%) |
Mar 23, 2015 | 26.89 | 27.07 | 26.76 | 26.76 | 5,502,977 | -0.09(-0.33%) |
Mar 20, 2015 | 26.40 | 27.02 | 26.34 | 26.85 | 11,366,190 | +0.53(+2.01%) |
Mar 19, 2015 | 26.60 | 26.73 | 25.89 | 26.33 | 13,686,546 | -0.31(-1.18%) |
Mar 18, 2015 | 27.59 | 27.86 | 26.49 | 26.64 | 16,466,494 | -1.01(-3.66%) |
Mar 17, 2015 | 27.45 | 27.86 | 27.43 | 27.65 | 8,664,315 | +0.10(+0.36%) |
Mar 16, 2015 | 27.38 | 27.60 | 27.30 | 27.55 | 7,674,007 | +0.40(+1.48%) |
Mar 13, 2015 | 27.29 | 27.51 | 26.93 | 27.15 | 10,339,245 | -0.64(-2.29%) |
Mar 12, 2015 | 27.53 | 27.86 | 27.18 | 27.78 | 7,367,655 | +0.33(+1.21%) |
Mar 11, 2015 | 27.18 | 27.74 | 27.14 | 27.45 | 6,268,211 | +0.33(+1.22%) |
Mar 10, 2015 | 27.33 | 27.69 | 27.11 | 27.12 | 7,462,469 | -0.60(-2.16%) |
Mar 09, 2015 | 27.74 | 27.89 | 27.49 | 27.72 | 8,940,952 | -0.05(-0.19%) |
Mar 06, 2015 | 27.41 | 28.39 | 27.35 | 27.78 | 14,750,649 | +0.74(+2.75%) |
Mar 05, 2015 | 26.68 | 27.07 | 26.47 | 27.03 | 6,857,304 | +0.30(+1.14%) |
Mar 04, 2015 | 26.61 | 26.90 | 26.47 | 26.73 | 5,781,077 | -0.07(-0.27%) |
Mar 03, 2015 | 26.84 | 27.02 | 26.58 | 26.80 | 5,506,404 | -0.20(-0.73%) |
Mar 02, 2015 | 26.25 | 27.05 | 26.23 | 27.00 | 7,178,286 | +0.74(+2.83%) |
Feb 27, 2015 | 26.59 | 26.74 | 26.24 | 26.25 | 5,750,913 | -0.47(-1.77%) |
Feb 26, 2015 | 26.59 | 26.87 | 26.47 | 26.73 | 4,100,639 | +0.13(+0.50%) |
Feb 25, 2015 | 26.62 | 26.83 | 26.45 | 26.59 | 4,841,660 | -0.09(-0.34%) |
Feb 24, 2015 | 26.46 | 27.02 | 26.40 | 26.68 | 8,087,674 | +0.28(+1.05%) |
Feb 23, 2015 | 26.40 | 26.42 | 26.08 | 26.41 | 5,179,934 | -0.13(-0.47%) |
Feb 20, 2015 | 26.09 | 26.58 | 25.79 | 26.53 | 5,582,669 | +0.33(+1.26%) |
Feb 19, 2015 | 26.03 | 26.36 | 25.96 | 26.20 | 5,418,574 | +0.17(+0.65%) |
Feb 18, 2015 | 26.40 | 26.64 | 25.83 | 26.03 | 9,761,508 | -0.58(-2.19%) |
Feb 17, 2015 | 26.15 | 26.62 | 25.97 | 26.61 | 7,865,696 | +0.55(+2.09%) |
Feb 13, 2015 | 26.81 | 26.07 | 26.07 | 26.07 | 10,723,312 | -0.74(-2.77%) |
Feb 12, 2015 | 26.16 | 26.87 | 26.07 | 26.81 | 11,866,568 | +0.81(+3.13%) |
Feb 11, 2015 | 26.00 | 26.12 | 25.83 | 25.99 | 5,171,421 | -0.13(-0.48%) |
Feb 10, 2015 | 26.03 | 26.32 | 25.85 | 26.12 | 5,809,850 | +0.36(+1.39%) |
Feb 09, 2015 | 25.76 | 26.04 | 25.67 | 25.76 | 6,222,156 | -0.29(-1.10%) |
Feb 06, 2015 | 25.50 | 26.43 | 25.41 | 26.05 | 13,263,571 | +1.06(+4.26%) |
Feb 05, 2015 | 24.83 | 25.26 | 24.79 | 24.98 | 6,155,114 | +0.33(+1.34%) |
Feb 04, 2015 | 24.58 | 24.91 | 24.58 | 24.65 | 7,386,518 | -0.01(-0.04%) |
Feb 03, 2015 | 23.88 | 24.68 | 23.88 | 24.66 | 11,488,786 | +0.91(+3.83%) |
Feb 02, 2015 | 23.27 | 23.77 | 23.05 | 23.75 | 7,086,058 | +0.55(+2.39%) |
Jan 30, 2015 | 23.15 | 23.59 | 23.04 | 23.20 | 10,248,907 | -0.30(-1.29%) |
Jan 29, 2015 | 23.19 | 23.58 | 23.06 | 23.50 | 9,460,083 | +0.32(+1.39%) |
Jan 28, 2015 | 24.09 | 24.11 | 23.16 | 23.18 | 9,099,620 | -0.76(-3.17%) |
Jan 27, 2015 | 24.01 | 24.16 | 23.71 | 23.94 | 6,417,885 | -0.49(-2.01%) |
Jan 26, 2015 | 24.14 | 24.48 | 24.00 | 24.43 | 4,967,561 | +0.15(+0.63%) |
Jan 23, 2015 | 24.70 | 24.75 | 24.26 | 24.28 | 5,770,514 | -0.41(-1.66%) |
Jan 22, 2015 | 24.28 | 24.82 | 23.38 | 24.69 | 12,499,265 | +0.85(+3.56%) |
Jan 21, 2015 | 23.71 | 24.08 | 23.37 | 23.84 | 9,202,856 | -0.04(-0.19%) |
Jan 20, 2015 | 24.11 | 24.20 | 23.44 | 23.88 | 9,185,201 | -0.13(-0.56%) |
Jan 16, 2015 | 23.95 | 24.05 | 22.71 | 24.02 | 17,063,464 | +0.21(+0.86%) |
Jan 15, 2015 | 24.33 | 24.51 | 22.77 | 23.81 | 14,903,710 | -0.50(-2.06%) |
Jan 14, 2015 | 24.52 | 24.52 | 23.81 | 24.31 | 16,899,662 | -0.86(-3.41%) |
Jan 13, 2015 | 25.49 | 25.86 | 24.91 | 25.17 | 6,488,091 | +0.02(+0.07%) |
Jan 12, 2015 | 25.41 | 25.51 | 24.93 | 25.15 | 5,554,775 | -0.25(-0.98%) |
Jan 09, 2015 | 26.29 | 26.30 | 25.38 | 25.40 | 7,537,692 | -0.88(-3.36%) |
Jan 08, 2015 | 26.06 | 26.36 | 25.96 | 26.29 | 6,260,887 | +0.67(+2.61%) |
Jan 07, 2015 | 25.41 | 25.63 | 25.20 | 25.62 | 8,921,834 | +0.49(+1.95%) |
Jan 06, 2015 | 26.08 | 26.14 | 24.92 | 25.13 | 11,003,730 | -0.96(-3.66%) |
Jan 05, 2015 | 26.76 | 26.79 | 26.01 | 26.08 | 6,642,950 | -0.90(-3.34%) |