Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.79 | 25.92 | 25.69 | 25.87 | 1,812,956 | -0.30(-1.14%) |
Mar 30, 2015 | 26.14 | 26.22 | 26.10 | 26.17 | 1,417,049 | +0.30(+1.16%) |
Mar 27, 2015 | 25.75 | 25.92 | 25.75 | 25.87 | 868,814 | +0.23(+0.90%) |
Mar 26, 2015 | 25.47 | 25.72 | 25.44 | 25.64 | 1,169,691 | -0.14(-0.56%) |
Mar 25, 2015 | 26.49 | 26.53 | 25.73 | 25.78 | 2,750,447 | -0.85(-3.19%) |
Mar 24, 2015 | 26.74 | 26.80 | 26.58 | 26.63 | 977,074 | -0.20(-0.76%) |
Mar 23, 2015 | 26.93 | 27.02 | 26.82 | 26.83 | 1,297,559 | -0.13(-0.47%) |
Mar 20, 2015 | 27.00 | 27.14 | 26.80 | 26.96 | 1,506,505 | +0.06(+0.22%) |
Mar 19, 2015 | 27.05 | 27.09 | 26.77 | 26.90 | 1,091,774 | -0.25(-0.93%) |
Mar 18, 2015 | 27.00 | 27.34 | 26.79 | 27.15 | 2,530,491 | +1.31(+5.08%) |
Mar 17, 2015 | 26.23 | 26.25 | 25.64 | 25.84 | 1,925,598 | +0.90(+3.60%) |
Mar 16, 2015 | 24.85 | 25.00 | 24.81 | 24.94 | 2,462,541 | -0.71(-2.79%) |
Mar 13, 2015 | 25.72 | 25.72 | 25.51 | 25.66 | 1,564,269 | -0.55(-2.10%) |
Mar 12, 2015 | 26.10 | 26.22 | 26.10 | 26.21 | 1,232,033 | +0.28(+1.08%) |
Mar 11, 2015 | 25.89 | 25.98 | 25.83 | 25.93 | 1,572,651 | +0.26(+1.02%) |
Mar 10, 2015 | 25.73 | 25.80 | 25.63 | 25.67 | 1,594,209 | -0.68(-2.57%) |
Mar 09, 2015 | 26.23 | 26.38 | 26.17 | 26.34 | 1,046,805 | -0.23(-0.87%) |
Mar 06, 2015 | 26.80 | 26.84 | 26.55 | 26.57 | 1,471,868 | -0.53(-1.96%) |
Mar 05, 2015 | 27.03 | 27.18 | 26.98 | 27.11 | 1,259,952 | +0.16(+0.61%) |
Mar 04, 2015 | 26.86 | 26.97 | 26.68 | 26.94 | 1,039,330 | +0.06(+0.22%) |
Mar 03, 2015 | 27.01 | 27.04 | 26.79 | 26.88 | 1,281,820 | -0.27(-1.00%) |
Mar 02, 2015 | 27.00 | 27.17 | 26.94 | 27.15 | 1,252,844 | -0.20(-0.74%) |
Feb 27, 2015 | 27.53 | 27.68 | 27.35 | 27.36 | 1,727,182 | +0.18(+0.68%) |
Feb 26, 2015 | 27.08 | 27.31 | 27.05 | 27.17 | 1,271,978 | +0.43(+1.59%) |
Feb 25, 2015 | 26.66 | 26.88 | 26.63 | 26.75 | 1,017,759 | -0.05(-0.18%) |
Feb 24, 2015 | 26.53 | 26.86 | 26.50 | 26.80 | 1,745,780 | +0.69(+2.63%) |
Feb 23, 2015 | 26.13 | 26.17 | 26.02 | 26.11 | 1,520,077 | -0.22(-0.84%) |
Feb 20, 2015 | 26.09 | 26.38 | 25.98 | 26.33 | 2,346,063 | -0.11(-0.40%) |
Feb 19, 2015 | 26.33 | 26.55 | 26.23 | 26.44 | 2,664,012 | -0.63(-2.32%) |
Feb 18, 2015 | 26.09 | 27.16 | 25.98 | 27.07 | 5,183,931 | +1.37(+5.34%) |
Feb 17, 2015 | 25.48 | 25.75 | 25.41 | 25.69 | 2,307,374 | -0.68(-2.56%) |
Feb 13, 2015 | 26.28 | 26.37 | 26.37 | 26.37 | 1,606,874 | +0.18(+0.70%) |
Feb 12, 2015 | 25.77 | 26.22 | 25.76 | 26.19 | 3,018,367 | +0.98(+3.87%) |
Feb 11, 2015 | 25.01 | 25.27 | 25.01 | 25.21 | 1,611,758 | +0.04(+0.15%) |
Feb 10, 2015 | 25.02 | 25.24 | 24.89 | 25.17 | 2,237,927 | +0.36(+1.44%) |
Feb 09, 2015 | 24.82 | 24.97 | 24.77 | 24.82 | 2,474,638 | -0.85(-3.31%) |
Feb 06, 2015 | 25.70 | 25.89 | 25.62 | 25.67 | 1,997,509 | -0.24(-0.93%) |
Feb 05, 2015 | 25.65 | 26.06 | 25.60 | 25.91 | 3,692,827 | +0.85(+3.39%) |
Feb 04, 2015 | 24.03 | 25.65 | 23.74 | 25.06 | 9,542,916 | +2.46(+10.90%) |
Feb 03, 2015 | 22.36 | 22.60 | 22.35 | 22.59 | 2,116,172 | +0.06(+0.26%) |
Feb 02, 2015 | 22.18 | 22.57 | 22.13 | 22.54 | 1,684,428 | +0.04(+0.17%) |
Jan 30, 2015 | 22.62 | 22.76 | 22.48 | 22.50 | 2,346,125 | -0.27(-1.19%) |
Jan 29, 2015 | 22.76 | 22.80 | 22.59 | 22.77 | 2,661,306 | +0.11(+0.47%) |
Jan 28, 2015 | 23.08 | 23.10 | 22.64 | 22.66 | 3,627,206 | +0.39(+1.73%) |
Jan 27, 2015 | 22.22 | 22.37 | 22.16 | 22.28 | 1,707,621 | -0.30(-1.33%) |
Jan 26, 2015 | 22.51 | 22.67 | 22.49 | 22.57 | 3,717,332 | +0.74(+3.41%) |
Jan 23, 2015 | 21.74 | 22.10 | 21.66 | 21.83 | 3,067,125 | +0.42(+1.94%) |
Jan 22, 2015 | 21.24 | 21.47 | 21.22 | 21.42 | 1,991,454 | +0.25(+1.19%) |
Jan 21, 2015 | 21.12 | 21.36 | 21.04 | 21.16 | 4,423,336 | +1.05(+5.24%) |
Jan 20, 2015 | 20.20 | 20.21 | 19.95 | 20.11 | 1,100,757 | +0.14(+0.73%) |
Jan 16, 2015 | 19.71 | 19.99 | 19.65 | 19.97 | 2,678,059 | -0.25(-1.24%) |
Jan 15, 2015 | 20.52 | 20.54 | 20.19 | 20.22 | 2,543,393 | +0.22(+1.11%) |
Jan 14, 2015 | 20.05 | 20.08 | 19.82 | 20.00 | 2,505,812 | -0.46(-2.27%) |
Jan 13, 2015 | 20.67 | 20.76 | 20.28 | 20.46 | 1,840,091 | -0.17(-0.84%) |
Jan 12, 2015 | 20.65 | 20.69 | 20.51 | 20.63 | 2,066,151 | +0.02(+0.09%) |
Jan 09, 2015 | 21.04 | 21.05 | 20.59 | 20.61 | 3,119,325 | -0.21(-1.02%) |
Jan 08, 2015 | 20.80 | 20.88 | 20.74 | 20.83 | 1,342,137 | +0.03(+0.14%) |
Jan 07, 2015 | 20.86 | 20.96 | 20.74 | 20.80 | 2,573,869 | +1.24(+6.32%) |
Jan 06, 2015 | 19.76 | 19.88 | 19.46 | 19.56 | 2,286,937 | -0.01(-0.05%) |
Jan 05, 2015 | 19.75 | 19.75 | 19.52 | 19.57 | 1,093,927 | -0.29(-1.46%) |