Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.33 | 26.83 | 26.27 | 26.57 | 4,291,608 | +0.11(+0.42%) |
Mar 30, 2015 | 26.13 | 26.54 | 26.03 | 26.46 | 3,799,674 | +0.55(+2.10%) |
Mar 27, 2015 | 25.85 | 26.16 | 25.51 | 25.91 | 2,202,919 | -0.06(-0.23%) |
Mar 26, 2015 | 26.36 | 26.36 | 25.76 | 25.98 | 1,840,077 | +0.06(+0.21%) |
Mar 25, 2015 | 25.95 | 26.23 | 25.77 | 25.92 | 2,600,444 | +0.06(+0.23%) |
Mar 24, 2015 | 26.72 | 26.74 | 25.76 | 25.86 | 3,908,931 | -0.92(-3.43%) |
Mar 23, 2015 | 26.09 | 26.83 | 26.09 | 26.78 | 3,393,519 | +0.69(+2.64%) |
Mar 20, 2015 | 25.86 | 26.37 | 25.75 | 26.09 | 10,110,461 | +0.52(+2.05%) |
Mar 19, 2015 | 25.95 | 25.99 | 25.41 | 25.57 | 3,056,813 | -0.56(-2.13%) |
Mar 18, 2015 | 25.27 | 26.16 | 24.96 | 26.12 | 4,258,933 | +0.91(+3.60%) |
Mar 17, 2015 | 24.70 | 25.25 | 24.63 | 25.21 | 2,930,907 | +0.36(+1.44%) |
Mar 16, 2015 | 24.70 | 24.87 | 24.33 | 24.86 | 4,219,213 | +0.14(+0.58%) |
Mar 13, 2015 | 25.48 | 25.51 | 24.41 | 24.71 | 4,774,922 | -0.81(-3.17%) |
Mar 12, 2015 | 25.52 | 25.61 | 25.28 | 25.52 | 2,927,232 | +0.13(+0.50%) |
Mar 11, 2015 | 25.19 | 25.69 | 25.19 | 25.40 | 3,139,258 | -0.14(-0.56%) |
Mar 10, 2015 | 25.55 | 25.82 | 25.40 | 25.54 | 4,118,315 | -0.34(-1.32%) |
Mar 09, 2015 | 26.20 | 26.59 | 25.71 | 25.88 | 7,090,344 | -0.08(-0.30%) |
Mar 06, 2015 | 25.04 | 25.98 | 24.98 | 25.96 | 5,933,068 | +0.63(+2.48%) |
Mar 05, 2015 | 24.85 | 25.41 | 24.84 | 25.33 | 3,221,141 | +0.53(+2.13%) |
Mar 04, 2015 | 24.90 | 24.93 | 24.42 | 24.80 | 3,345,700 | -0.11(-0.44%) |
Mar 03, 2015 | 24.28 | 24.94 | 24.26 | 24.91 | 2,840,917 | +0.64(+2.63%) |
Mar 02, 2015 | 24.38 | 24.39 | 24.01 | 24.27 | 2,539,300 | -0.10(-0.43%) |
Feb 27, 2015 | 24.40 | 24.43 | 24.00 | 24.38 | 2,921,971 | +0.16(+0.66%) |
Feb 26, 2015 | 24.87 | 24.93 | 24.01 | 24.22 | 4,203,330 | -0.78(-3.13%) |
Feb 25, 2015 | 24.77 | 25.07 | 24.56 | 25.00 | 4,656,486 | +0.16(+0.64%) |
Feb 24, 2015 | 25.45 | 25.46 | 24.64 | 24.84 | 6,413,890 | -1.28(-4.89%) |
Feb 23, 2015 | 25.99 | 26.26 | 25.35 | 26.12 | 4,477,733 | -0.14(-0.52%) |
Feb 20, 2015 | 26.15 | 26.40 | 25.98 | 26.26 | 3,033,517 | +0.09(+0.36%) |
Feb 19, 2015 | 26.17 | 26.54 | 25.98 | 26.16 | 3,645,018 | -0.40(-1.49%) |
Feb 18, 2015 | 26.62 | 26.81 | 26.31 | 26.56 | 3,686,094 | -0.16(-0.60%) |
Feb 17, 2015 | 26.06 | 26.80 | 25.69 | 26.72 | 4,753,469 | +0.66(+2.51%) |
Feb 13, 2015 | 26.29 | 26.06 | 26.06 | 26.06 | 4,669,162 | +0.02(+0.08%) |
Feb 12, 2015 | 25.48 | 26.45 | 25.34 | 26.04 | 5,413,429 | +0.89(+3.53%) |
Feb 11, 2015 | 25.18 | 25.30 | 24.84 | 25.15 | 2,488,645 | -0.25(-1.00%) |
Feb 10, 2015 | 25.58 | 25.61 | 24.86 | 25.41 | 3,017,809 | -0.04(-0.15%) |
Feb 09, 2015 | 25.86 | 26.10 | 25.34 | 25.45 | 2,578,333 | -0.37(-1.45%) |
Feb 06, 2015 | 26.06 | 26.12 | 25.34 | 25.82 | 3,822,709 | -0.19(-0.72%) |
Feb 05, 2015 | 25.42 | 26.34 | 25.29 | 26.01 | 3,333,357 | +0.96(+3.85%) |
Feb 04, 2015 | 25.20 | 25.39 | 24.66 | 25.04 | 4,020,064 | -0.72(-2.80%) |
Feb 03, 2015 | 25.03 | 25.88 | 24.98 | 25.77 | 4,034,727 | +0.88(+3.52%) |
Feb 02, 2015 | 24.45 | 24.93 | 24.31 | 24.89 | 3,772,368 | +0.64(+2.63%) |
Jan 30, 2015 | 23.54 | 24.42 | 23.34 | 24.25 | 4,672,508 | +0.55(+2.32%) |
Jan 29, 2015 | 23.35 | 23.74 | 22.85 | 23.70 | 2,925,110 | +0.47(+2.04%) |
Jan 28, 2015 | 24.35 | 24.54 | 23.17 | 23.23 | 4,041,312 | -1.05(-4.34%) |
Jan 27, 2015 | 24.36 | 24.69 | 24.08 | 24.28 | 3,053,956 | -0.18(-0.75%) |
Jan 26, 2015 | 24.02 | 24.57 | 23.94 | 24.47 | 2,305,027 | +0.53(+2.20%) |
Jan 23, 2015 | 24.12 | 24.37 | 23.78 | 23.94 | 3,921,386 | -0.24(-0.99%) |
Jan 22, 2015 | 24.96 | 25.12 | 23.99 | 24.18 | 8,467,798 | -0.47(-1.92%) |
Jan 21, 2015 | 23.80 | 24.68 | 23.77 | 24.65 | 5,774,741 | +0.91(+3.85%) |
Jan 20, 2015 | 23.41 | 23.77 | 23.09 | 23.74 | 5,160,756 | +0.43(+1.87%) |
Jan 16, 2015 | 22.89 | 23.43 | 22.83 | 23.30 | 3,927,780 | +0.32(+1.39%) |
Jan 15, 2015 | 22.99 | 23.71 | 22.94 | 22.98 | 6,437,884 | -0.01(-0.05%) |
Jan 14, 2015 | 21.91 | 23.02 | 21.67 | 22.99 | 8,852,483 | +1.14(+5.19%) |
Jan 13, 2015 | 22.38 | 22.81 | 21.48 | 21.86 | 5,397,218 | -0.47(-2.12%) |
Jan 12, 2015 | 23.40 | 23.46 | 21.99 | 22.33 | 7,872,405 | -1.42(-5.99%) |
Jan 09, 2015 | 24.53 | 24.69 | 23.49 | 23.75 | 5,047,291 | -0.84(-3.40%) |
Jan 08, 2015 | 24.66 | 24.78 | 24.42 | 24.59 | 2,989,177 | +0.27(+1.09%) |
Jan 07, 2015 | 24.78 | 24.91 | 24.11 | 24.32 | 4,494,407 | -0.18(-0.73%) |
Jan 06, 2015 | 25.57 | 25.73 | 24.32 | 24.50 | 5,448,029 | -1.06(-4.16%) |
Jan 05, 2015 | 26.76 | 26.78 | 25.52 | 25.57 | 3,959,380 | -1.55(-5.73%) |