Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.74 | 26.98 | 26.52 | 26.79 | 284,352 | -0.02(-0.07%) |
Mar 30, 2015 | 26.35 | 26.88 | 26.32 | 26.81 | 221,439 | +0.63(+2.39%) |
Mar 27, 2015 | 26.29 | 26.36 | 26.02 | 26.18 | 221,075 | -0.12(-0.45%) |
Mar 26, 2015 | 26.37 | 26.59 | 26.11 | 26.30 | 345,542 | -0.12(-0.45%) |
Mar 25, 2015 | 26.92 | 26.99 | 26.37 | 26.42 | 319,317 | -0.52(-1.95%) |
Mar 24, 2015 | 26.99 | 27.05 | 26.75 | 26.94 | 389,642 | -0.03(-0.10%) |
Mar 23, 2015 | 26.64 | 27.10 | 26.64 | 26.97 | 374,775 | +0.36(+1.35%) |
Mar 20, 2015 | 26.40 | 26.76 | 26.17 | 26.61 | 882,924 | +0.29(+1.12%) |
Mar 19, 2015 | 26.48 | 26.65 | 26.14 | 26.32 | 276,704 | -0.25(-0.93%) |
Mar 18, 2015 | 26.61 | 26.72 | 26.22 | 26.57 | 345,880 | -0.07(-0.28%) |
Mar 17, 2015 | 26.59 | 26.72 | 26.50 | 26.64 | 357,118 | +0.02(+0.07%) |
Mar 16, 2015 | 26.59 | 26.76 | 26.49 | 26.62 | 529,299 | +0.03(+0.10%) |
Mar 13, 2015 | 26.58 | 26.78 | 26.30 | 26.59 | 471,882 | +0.01(+0.03%) |
Mar 12, 2015 | 26.07 | 26.67 | 26.05 | 26.59 | 509,338 | +0.57(+2.19%) |
Mar 11, 2015 | 25.94 | 26.21 | 25.89 | 26.02 | 290,930 | +0.14(+0.53%) |
Mar 10, 2015 | 25.74 | 25.99 | 25.37 | 25.88 | 391,591 | -0.06(-0.21%) |
Mar 09, 2015 | 25.87 | 26.09 | 25.79 | 25.93 | 330,437 | +0.07(+0.28%) |
Mar 06, 2015 | 25.80 | 26.38 | 25.80 | 25.86 | 330,216 | -0.02(-0.07%) |
Mar 05, 2015 | 25.86 | 26.13 | 25.68 | 25.88 | 225,810 | +0.04(+0.14%) |
Mar 04, 2015 | 26.18 | 26.33 | 25.83 | 25.84 | 279,106 | -0.49(-1.85%) |
Mar 03, 2015 | 26.31 | 26.47 | 26.14 | 26.33 | 304,004 | -0.11(-0.42%) |
Mar 02, 2015 | 26.20 | 26.53 | 26.15 | 26.44 | 405,693 | +0.24(+0.91%) |
Feb 27, 2015 | 26.57 | 26.62 | 26.19 | 26.20 | 372,493 | -0.42(-1.59%) |
Feb 26, 2015 | 26.38 | 26.76 | 26.38 | 26.62 | 269,019 | +0.19(+0.73%) |
Feb 25, 2015 | 26.67 | 26.67 | 26.35 | 26.43 | 244,875 | -0.26(-0.96%) |
Feb 24, 2015 | 26.40 | 26.86 | 26.31 | 26.69 | 363,562 | +0.24(+0.90%) |
Feb 23, 2015 | 26.80 | 26.81 | 26.30 | 26.45 | 335,797 | -0.39(-1.44%) |
Feb 20, 2015 | 26.86 | 27.01 | 26.51 | 26.83 | 492,168 | -0.19(-0.71%) |
Feb 19, 2015 | 26.86 | 27.11 | 26.73 | 27.03 | 379,647 | +0.03(+0.10%) |
Feb 18, 2015 | 27.09 | 27.24 | 26.85 | 27.00 | 332,887 | -0.14(-0.51%) |
Feb 17, 2015 | 26.99 | 27.23 | 26.82 | 27.14 | 601,846 | +0.33(+1.23%) |
Feb 13, 2015 | 26.59 | 26.81 | 26.81 | 26.81 | 631,254 | +0.61(+2.32%) |
Feb 12, 2015 | 26.21 | 26.30 | 25.97 | 26.20 | 485,633 | +0.15(+0.56%) |
Feb 11, 2015 | 25.93 | 26.14 | 25.76 | 26.05 | 279,207 | +0.04(+0.14%) |
Feb 10, 2015 | 25.85 | 26.06 | 25.51 | 26.02 | 330,929 | +0.34(+1.33%) |
Feb 09, 2015 | 25.68 | 25.91 | 25.49 | 25.68 | 343,222 | -0.06(-0.25%) |
Feb 06, 2015 | 25.33 | 25.93 | 25.31 | 25.74 | 374,802 | +0.52(+2.08%) |
Feb 05, 2015 | 24.93 | 25.40 | 24.93 | 25.22 | 329,500 | +0.17(+0.66%) |
Feb 04, 2015 | 24.91 | 25.37 | 24.91 | 25.05 | 296,629 | -0.03(-0.11%) |
Feb 03, 2015 | 24.53 | 25.17 | 24.53 | 25.08 | 344,031 | +0.68(+2.79%) |
Feb 02, 2015 | 23.48 | 24.51 | 23.48 | 24.40 | 439,642 | +0.94(+4.00%) |
Jan 30, 2015 | 23.96 | 24.05 | 23.41 | 23.46 | 493,612 | -0.74(-3.04%) |
Jan 29, 2015 | 24.04 | 24.27 | 23.84 | 24.19 | 288,220 | +0.22(+0.92%) |
Jan 28, 2015 | 24.53 | 24.68 | 23.89 | 23.97 | 322,460 | -0.43(-1.77%) |
Jan 27, 2015 | 24.38 | 24.61 | 24.21 | 24.41 | 198,929 | -0.28(-1.12%) |
Jan 26, 2015 | 24.46 | 24.80 | 24.26 | 24.68 | 343,689 | +0.22(+0.90%) |
Jan 23, 2015 | 24.36 | 24.59 | 24.10 | 24.46 | 398,094 | +0.04(+0.15%) |
Jan 22, 2015 | 23.96 | 24.49 | 23.78 | 24.42 | 460,246 | +0.62(+2.59%) |
Jan 21, 2015 | 23.83 | 23.97 | 23.67 | 23.81 | 479,463 | -0.12(-0.50%) |
Jan 20, 2015 | 24.44 | 24.55 | 23.85 | 23.93 | 574,050 | -0.44(-1.81%) |
Jan 16, 2015 | 23.99 | 24.43 | 23.98 | 24.37 | 765,493 | +0.29(+1.18%) |
Jan 15, 2015 | 24.54 | 24.68 | 23.98 | 24.08 | 649,943 | -0.46(-1.87%) |
Jan 14, 2015 | 24.81 | 24.99 | 24.35 | 24.54 | 636,901 | -0.54(-2.16%) |
Jan 13, 2015 | 25.25 | 25.60 | 24.79 | 25.09 | 829,352 | +0.03(+0.11%) |
Jan 12, 2015 | 25.67 | 25.82 | 24.97 | 25.06 | 566,517 | -0.65(-2.54%) |
Jan 09, 2015 | 26.37 | 26.37 | 25.63 | 25.71 | 364,548 | -0.67(-2.54%) |
Jan 08, 2015 | 25.97 | 26.47 | 25.83 | 26.38 | 847,600 | +0.64(+2.50%) |
Jan 07, 2015 | 25.82 | 25.98 | 25.56 | 25.74 | 417,919 | +0.05(+0.18%) |
Jan 06, 2015 | 26.30 | 26.36 | 25.55 | 25.69 | 692,156 | -0.57(-2.17%) |
Jan 05, 2015 | 26.37 | 26.54 | 26.06 | 26.26 | 395,470 | -0.29(-1.11%) |