Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.16 | 26.60 | 25.95 | 25.99 | 398,567 | -0.36(-1.37%) |
Mar 30, 2015 | 26.23 | 26.57 | 26.12 | 26.35 | 431,824 | +0.32(+1.22%) |
Mar 27, 2015 | 26.52 | 26.55 | 26.00 | 26.03 | 353,861 | -0.52(-1.95%) |
Mar 26, 2015 | 25.46 | 26.57 | 25.39 | 26.55 | 543,335 | +1.03(+4.03%) |
Mar 25, 2015 | 25.99 | 26.32 | 25.47 | 25.52 | 662,323 | -0.47(-1.81%) |
Mar 24, 2015 | 25.90 | 26.38 | 25.83 | 25.99 | 225,742 | +0.15(+0.59%) |
Mar 23, 2015 | 26.02 | 26.35 | 25.80 | 25.84 | 357,069 | -0.32(-1.21%) |
Mar 20, 2015 | 26.31 | 26.52 | 26.05 | 26.16 | 300,392 | +0.03(+0.13%) |
Mar 19, 2015 | 26.26 | 26.37 | 26.09 | 26.12 | 351,860 | -0.19(-0.73%) |
Mar 18, 2015 | 25.78 | 26.57 | 25.68 | 26.31 | 387,542 | +0.48(+1.85%) |
Mar 17, 2015 | 26.09 | 26.18 | 25.66 | 25.83 | 402,980 | -0.38(-1.45%) |
Mar 16, 2015 | 26.42 | 26.58 | 26.10 | 26.21 | 541,755 | -0.16(-0.60%) |
Mar 13, 2015 | 26.10 | 26.60 | 26.10 | 26.37 | 260,792 | +0.21(+0.80%) |
Mar 12, 2015 | 26.41 | 26.65 | 26.10 | 26.16 | 260,412 | -0.32(-1.23%) |
Mar 11, 2015 | 26.41 | 26.75 | 26.40 | 26.49 | 199,344 | -0.02(-0.09%) |
Mar 10, 2015 | 26.68 | 26.85 | 26.39 | 26.51 | 291,858 | -0.37(-1.38%) |
Mar 09, 2015 | 26.67 | 27.16 | 26.67 | 26.88 | 217,100 | +0.09(+0.35%) |
Mar 06, 2015 | 26.69 | 27.04 | 26.68 | 26.79 | 298,036 | -0.07(-0.26%) |
Mar 05, 2015 | 27.15 | 27.22 | 26.69 | 26.86 | 334,035 | -0.08(-0.29%) |
Mar 04, 2015 | 26.46 | 26.97 | 26.50 | 26.94 | 508,332 | +0.44(+1.66%) |
Mar 03, 2015 | 26.46 | 26.72 | 26.43 | 26.50 | 426,374 | -0.09(-0.33%) |
Mar 02, 2015 | 27.76 | 27.86 | 26.39 | 26.59 | 999,488 | -1.28(-4.58%) |
Feb 27, 2015 | 28.32 | 28.63 | 27.81 | 27.86 | 442,618 | -0.52(-1.85%) |
Feb 26, 2015 | 28.49 | 28.70 | 28.49 | 28.39 | 241,725 | -0.08(-0.29%) |
Feb 25, 2015 | 28.79 | 28.79 | 28.26 | 28.47 | 189,717 | -0.10(-0.35%) |
Feb 24, 2015 | 28.24 | 28.95 | 28.24 | 28.57 | 302,037 | +0.21(+0.74%) |
Feb 23, 2015 | 28.29 | 28.91 | 28.15 | 28.36 | 366,931 | +0.13(+0.46%) |
Feb 20, 2015 | 27.98 | 28.42 | 27.81 | 28.23 | 252,234 | +0.20(+0.71%) |
Feb 19, 2015 | 28.08 | 28.23 | 27.92 | 28.03 | 162,585 | -0.10(-0.35%) |
Feb 18, 2015 | 28.13 | 28.31 | 27.93 | 28.13 | 224,881 | -0.22(-0.78%) |
Feb 17, 2015 | 28.53 | 28.56 | 28.24 | 28.35 | 203,830 | -0.24(-0.84%) |
Feb 13, 2015 | 28.48 | 28.59 | 28.59 | 28.59 | 205,071 | +0.08(+0.28%) |
Feb 12, 2015 | 28.37 | 28.65 | 28.24 | 28.51 | 294,668 | +0.28(+0.99%) |
Feb 11, 2015 | 28.37 | 28.62 | 27.90 | 28.23 | 286,655 | -0.25(-0.87%) |
Feb 10, 2015 | 28.81 | 28.81 | 28.39 | 28.48 | 219,858 | -0.29(-1.00%) |
Feb 09, 2015 | 28.55 | 28.91 | 28.55 | 28.76 | 368,876 | +0.11(+0.39%) |
Feb 06, 2015 | 28.24 | 28.81 | 28.03 | 28.65 | 426,062 | +0.41(+1.44%) |
Feb 05, 2015 | 27.81 | 28.36 | 27.58 | 28.24 | 270,954 | +0.66(+2.41%) |
Feb 04, 2015 | 27.65 | 27.90 | 27.39 | 27.58 | 172,709 | -0.07(-0.24%) |
Feb 03, 2015 | 27.96 | 28.51 | 27.64 | 27.65 | 390,274 | -0.14(-0.49%) |
Feb 02, 2015 | 27.59 | 27.83 | 27.03 | 27.78 | 521,979 | +0.15(+0.54%) |
Jan 30, 2015 | 27.63 | 27.90 | 27.55 | 27.63 | 438,271 | -0.11(-0.38%) |
Jan 29, 2015 | 27.60 | 27.89 | 27.45 | 27.74 | 348,951 | +0.14(+0.51%) |
Jan 28, 2015 | 27.81 | 27.95 | 27.42 | 27.60 | 230,728 | -0.03(-0.12%) |
Jan 27, 2015 | 27.60 | 27.95 | 27.20 | 27.63 | 236,397 | -0.23(-0.84%) |
Jan 26, 2015 | 27.09 | 28.09 | 26.75 | 27.87 | 447,095 | +0.67(+2.48%) |
Jan 23, 2015 | 27.61 | 27.98 | 27.13 | 27.19 | 220,131 | -0.32(-1.15%) |
Jan 22, 2015 | 28.24 | 28.51 | 27.36 | 27.51 | 461,814 | -0.02(-0.08%) |
Jan 21, 2015 | 26.24 | 27.54 | 26.24 | 27.53 | 842,592 | +1.22(+4.65%) |
Jan 20, 2015 | 26.60 | 26.81 | 26.21 | 26.31 | 238,843 | -0.18(-0.67%) |
Jan 16, 2015 | 26.19 | 26.51 | 25.92 | 26.49 | 387,918 | +0.39(+1.48%) |
Jan 15, 2015 | 26.40 | 26.49 | 25.89 | 26.10 | 347,588 | +0.00(+0.00%) |
Jan 14, 2015 | 25.67 | 26.13 | 25.56 | 26.10 | 533,232 | +0.24(+0.93%) |
Jan 13, 2015 | 26.10 | 26.34 | 25.75 | 25.86 | 451,578 | -0.10(-0.38%) |
Jan 12, 2015 | 26.56 | 26.95 | 25.96 | 25.96 | 826,124 | -0.60(-2.25%) |
Jan 09, 2015 | 26.47 | 26.63 | 26.32 | 26.56 | 390,376 | +0.12(+0.46%) |
Jan 08, 2015 | 26.39 | 26.48 | 26.24 | 26.44 | 344,717 | +0.33(+1.26%) |
Jan 07, 2015 | 26.54 | 26.55 | 25.79 | 26.11 | 419,864 | +0.22(+0.84%) |
Jan 06, 2015 | 26.18 | 26.19 | 25.56 | 25.89 | 498,412 | -0.14(-0.55%) |
Jan 05, 2015 | 26.27 | 26.45 | 25.89 | 26.03 | 523,609 | -0.50(-1.89%) |