Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.55 | 26.60 | 26.31 | 26.51 | 93,111 | -0.13(-0.49%) |
Mar 30, 2015 | 26.58 | 26.69 | 26.37 | 26.64 | 81,780 | +0.11(+0.41%) |
Mar 27, 2015 | 26.59 | 26.62 | 26.28 | 26.53 | 59,428 | -0.07(-0.26%) |
Mar 26, 2015 | 26.90 | 27.04 | 26.39 | 26.60 | 105,857 | -0.34(-1.26%) |
Mar 25, 2015 | 27.30 | 27.31 | 26.90 | 26.94 | 131,348 | -0.23(-0.85%) |
Mar 24, 2015 | 26.90 | 27.31 | 26.80 | 27.17 | 211,164 | +0.25(+0.93%) |
Mar 23, 2015 | 26.89 | 26.98 | 26.71 | 26.92 | 86,524 | +0.07(+0.26%) |
Mar 20, 2015 | 26.60 | 26.97 | 26.20 | 26.85 | 207,470 | +0.41(+1.55%) |
Mar 19, 2015 | 26.21 | 26.54 | 26.08 | 26.44 | 118,518 | +0.12(+0.46%) |
Mar 18, 2015 | 25.74 | 26.65 | 25.44 | 26.32 | 197,132 | +0.51(+1.98%) |
Mar 17, 2015 | 25.46 | 25.91 | 25.29 | 25.81 | 117,930 | +0.15(+0.58%) |
Mar 16, 2015 | 25.69 | 25.84 | 25.55 | 25.66 | 120,702 | +0.08(+0.31%) |
Mar 13, 2015 | 25.61 | 25.85 | 25.00 | 25.58 | 164,535 | -0.15(-0.58%) |
Mar 12, 2015 | 25.86 | 26.25 | 25.23 | 25.73 | 127,124 | +0.11(+0.43%) |
Mar 11, 2015 | 25.46 | 25.78 | 25.37 | 25.62 | 95,022 | +0.18(+0.71%) |
Mar 10, 2015 | 25.43 | 25.58 | 25.14 | 25.44 | 117,870 | -0.20(-0.78%) |
Mar 09, 2015 | 25.55 | 25.77 | 25.34 | 25.64 | 111,867 | +0.13(+0.51%) |
Mar 06, 2015 | 25.69 | 25.93 | 25.50 | 25.51 | 114,663 | -0.29(-1.12%) |
Mar 05, 2015 | 25.75 | 26.33 | 25.56 | 25.80 | 210,588 | +0.15(+0.58%) |
Mar 04, 2015 | 28.24 | 28.06 | 25.31 | 25.65 | 643,499 | -2.41(-8.59%) |
Mar 03, 2015 | 28.02 | 28.20 | 27.50 | 28.06 | 203,062 | -0.05(-0.18%) |
Mar 02, 2015 | 27.35 | 28.16 | 27.35 | 28.11 | 121,008 | +0.70(+2.55%) |
Feb 27, 2015 | 27.41 | 27.78 | 27.31 | 27.41 | 87,977 | -0.12(-0.44%) |
Feb 26, 2015 | 27.98 | 27.98 | 27.32 | 27.53 | 93,354 | -0.40(-1.43%) |
Feb 25, 2015 | 28.18 | 28.43 | 27.68 | 27.93 | 81,868 | -0.32(-1.13%) |
Feb 24, 2015 | 28.10 | 28.50 | 28.00 | 28.25 | 111,932 | +0.12(+0.43%) |
Feb 23, 2015 | 27.78 | 28.32 | 27.56 | 28.13 | 120,355 | +0.25(+0.90%) |
Feb 20, 2015 | 27.96 | 28.12 | 27.64 | 27.88 | 96,051 | -0.05(-0.18%) |
Feb 19, 2015 | 27.71 | 28.19 | 27.71 | 27.93 | 117,113 | +0.24(+0.87%) |
Feb 18, 2015 | 27.50 | 28.18 | 27.37 | 27.69 | 146,298 | +0.22(+0.80%) |
Feb 17, 2015 | 27.00 | 27.69 | 27.00 | 27.47 | 192,153 | +0.61(+2.27%) |
Feb 13, 2015 | 26.50 | 26.86 | 26.86 | 26.86 | 71,300 | +0.37(+1.40%) |
Feb 12, 2015 | 26.42 | 26.65 | 26.15 | 26.49 | 163,140 | +0.19(+0.72%) |
Feb 11, 2015 | 26.21 | 26.70 | 25.94 | 26.30 | 266,257 | -0.03(-0.11%) |
Feb 10, 2015 | 27.00 | 27.24 | 26.14 | 26.33 | 91,939 | -0.38(-1.42%) |
Feb 09, 2015 | 27.18 | 27.58 | 26.48 | 26.71 | 201,260 | -0.50(-1.84%) |
Feb 06, 2015 | 26.97 | 27.30 | 26.82 | 27.21 | 173,874 | +0.17(+0.63%) |
Feb 05, 2015 | 26.77 | 27.16 | 26.66 | 27.04 | 153,918 | +0.33(+1.24%) |
Feb 04, 2015 | 26.85 | 27.13 | 26.58 | 26.71 | 154,026 | -0.26(-0.96%) |
Feb 03, 2015 | 26.04 | 27.03 | 26.00 | 26.97 | 155,788 | +1.01(+3.89%) |
Feb 02, 2015 | 25.52 | 26.03 | 25.43 | 25.96 | 136,832 | +0.37(+1.45%) |
Jan 30, 2015 | 25.82 | 26.00 | 25.58 | 25.59 | 203,492 | -0.37(-1.43%) |
Jan 29, 2015 | 25.35 | 26.11 | 25.21 | 25.96 | 150,123 | +0.56(+2.20%) |
Jan 28, 2015 | 25.86 | 25.91 | 25.26 | 25.40 | 200,094 | -0.13(-0.51%) |
Jan 27, 2015 | 25.35 | 25.71 | 25.35 | 25.53 | 97,765 | -0.16(-0.62%) |
Jan 26, 2015 | 25.71 | 25.77 | 25.21 | 25.69 | 126,073 | -0.01(-0.04%) |
Jan 23, 2015 | 25.82 | 26.00 | 25.50 | 25.70 | 86,709 | -0.16(-0.62%) |
Jan 22, 2015 | 25.28 | 25.90 | 24.86 | 25.86 | 135,908 | +0.76(+3.03%) |
Jan 21, 2015 | 25.35 | 25.68 | 24.85 | 25.10 | 118,744 | -0.36(-1.41%) |
Jan 20, 2015 | 25.13 | 25.80 | 24.80 | 25.46 | 297,379 | +0.29(+1.15%) |
Jan 16, 2015 | 25.19 | 25.50 | 24.88 | 25.17 | 194,758 | -0.09(-0.36%) |
Jan 15, 2015 | 26.10 | 26.10 | 25.11 | 25.26 | 142,208 | -0.50(-1.94%) |
Jan 14, 2015 | 25.38 | 25.90 | 25.32 | 25.76 | 151,202 | +0.08(+0.31%) |
Jan 13, 2015 | 25.65 | 26.14 | 25.28 | 25.68 | 122,124 | +0.33(+1.30%) |
Jan 12, 2015 | 26.06 | 26.24 | 25.26 | 25.35 | 120,894 | -0.79(-3.02%) |
Jan 09, 2015 | 25.80 | 26.41 | 25.57 | 26.14 | 158,169 | +0.30(+1.16%) |
Jan 08, 2015 | 25.69 | 26.25 | 25.56 | 25.84 | 217,205 | +0.35(+1.37%) |
Jan 07, 2015 | 25.74 | 25.95 | 25.12 | 25.49 | 285,733 | +0.03(+0.12%) |
Jan 06, 2015 | 26.28 | 26.28 | 24.73 | 25.46 | 259,408 | -0.74(-2.82%) |
Jan 05, 2015 | 26.68 | 26.83 | 25.77 | 26.20 | 229,271 | -0.75(-2.78%) |