Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.75 | 26.79 | 26.58 | 26.76 | 542,049 | -0.11(-0.39%) |
Mar 30, 2015 | 26.30 | 26.93 | 26.25 | 26.87 | 1,039,488 | +0.62(+2.37%) |
Mar 27, 2015 | 26.16 | 26.37 | 26.12 | 26.24 | 641,352 | +0.09(+0.34%) |
Mar 26, 2015 | 26.18 | 26.25 | 26.04 | 26.15 | 535,287 | -0.11(-0.43%) |
Mar 25, 2015 | 26.55 | 26.65 | 26.23 | 26.27 | 725,817 | -0.30(-1.13%) |
Mar 24, 2015 | 26.58 | 26.66 | 26.50 | 26.57 | 530,358 | -0.08(-0.31%) |
Mar 23, 2015 | 26.48 | 26.72 | 26.46 | 26.65 | 628,462 | +0.11(+0.42%) |
Mar 20, 2015 | 26.51 | 26.75 | 26.35 | 26.54 | 1,874,861 | +0.07(+0.28%) |
Mar 19, 2015 | 26.59 | 26.63 | 26.45 | 26.46 | 565,130 | -0.16(-0.62%) |
Mar 18, 2015 | 26.64 | 26.73 | 26.44 | 26.63 | 961,349 | -0.02(-0.08%) |
Mar 17, 2015 | 26.60 | 26.72 | 26.48 | 26.65 | 771,972 | -0.05(-0.20%) |
Mar 16, 2015 | 26.65 | 26.75 | 26.48 | 26.70 | 1,223,717 | +0.22(+0.85%) |
Mar 13, 2015 | 26.50 | 26.66 | 26.24 | 26.48 | 1,099,737 | -0.05(-0.20%) |
Mar 12, 2015 | 25.82 | 26.57 | 25.58 | 26.53 | 1,912,920 | +0.97(+3.79%) |
Mar 11, 2015 | 24.92 | 25.61 | 24.84 | 25.56 | 2,484,561 | +0.76(+3.09%) |
Mar 10, 2015 | 24.84 | 24.91 | 24.67 | 24.80 | 941,023 | -0.09(-0.36%) |
Mar 09, 2015 | 24.94 | 25.05 | 24.86 | 24.89 | 1,066,891 | +0.03(+0.12%) |
Mar 06, 2015 | 25.31 | 25.49 | 24.70 | 24.86 | 1,479,789 | -0.65(-2.56%) |
Mar 05, 2015 | 25.73 | 25.73 | 25.37 | 25.51 | 605,458 | -0.16(-0.61%) |
Mar 04, 2015 | 26.02 | 26.07 | 25.59 | 25.67 | 442,967 | -0.40(-1.54%) |
Mar 03, 2015 | 26.14 | 26.20 | 25.98 | 26.07 | 1,129,024 | -0.08(-0.31%) |
Mar 02, 2015 | 26.08 | 26.20 | 26.01 | 26.15 | 1,303,270 | +0.07(+0.26%) |
Feb 27, 2015 | 26.28 | 26.38 | 26.06 | 26.08 | 1,062,238 | -0.22(-0.85%) |
Feb 26, 2015 | 26.24 | 26.52 | 26.16 | 26.31 | 721,927 | +0.11(+0.43%) |
Feb 25, 2015 | 26.18 | 26.42 | 26.14 | 26.20 | 880,907 | +0.05(+0.20%) |
Feb 24, 2015 | 26.58 | 26.62 | 26.04 | 26.14 | 1,816,988 | -0.45(-1.68%) |
Feb 23, 2015 | 26.80 | 26.81 | 26.41 | 26.59 | 836,504 | -0.21(-0.78%) |
Feb 20, 2015 | 26.74 | 26.81 | 26.31 | 26.80 | 1,264,629 | -0.01(-0.03%) |
Feb 19, 2015 | 26.84 | 26.86 | 26.61 | 26.81 | 938,551 | -0.13(-0.47%) |
Feb 18, 2015 | 27.62 | 27.62 | 26.77 | 26.93 | 1,402,367 | -0.66(-2.37%) |
Feb 17, 2015 | 27.69 | 27.83 | 27.54 | 27.59 | 919,654 | +0.04(+0.14%) |
Feb 13, 2015 | 27.64 | 27.55 | 27.55 | 27.55 | 1,592,650 | +0.07(+0.27%) |
Feb 12, 2015 | 26.91 | 27.63 | 26.67 | 27.48 | 2,397,085 | +1.38(+5.28%) |
Feb 11, 2015 | 25.87 | 26.29 | 25.79 | 26.10 | 1,210,419 | +0.25(+0.95%) |
Feb 10, 2015 | 25.77 | 25.90 | 25.54 | 25.85 | 686,107 | +0.30(+1.17%) |
Feb 09, 2015 | 25.87 | 25.92 | 25.44 | 25.55 | 812,830 | -0.46(-1.77%) |
Feb 06, 2015 | 26.00 | 26.18 | 25.67 | 26.02 | 1,059,597 | +0.07(+0.26%) |
Feb 05, 2015 | 26.08 | 26.10 | 25.83 | 25.95 | 1,310,943 | +0.02(+0.09%) |
Feb 04, 2015 | 25.89 | 26.02 | 25.82 | 25.93 | 762,367 | -0.02(-0.09%) |
Feb 03, 2015 | 25.72 | 26.02 | 25.65 | 25.95 | 755,178 | +0.34(+1.31%) |
Feb 02, 2015 | 25.35 | 25.63 | 24.96 | 25.61 | 928,264 | +0.28(+1.12%) |
Jan 30, 2015 | 25.64 | 25.80 | 25.29 | 25.33 | 638,934 | -0.48(-1.85%) |
Jan 29, 2015 | 25.53 | 25.89 | 25.41 | 25.81 | 666,142 | +0.26(+1.02%) |
Jan 28, 2015 | 26.05 | 26.13 | 25.49 | 25.55 | 538,649 | -0.43(-1.66%) |
Jan 27, 2015 | 25.76 | 26.02 | 25.70 | 25.98 | 1,018,057 | +0.03(+0.11%) |
Jan 26, 2015 | 25.69 | 25.99 | 25.48 | 25.95 | 796,373 | +0.26(+1.01%) |
Jan 23, 2015 | 25.88 | 25.97 | 25.67 | 25.69 | 649,625 | -0.10(-0.40%) |
Jan 22, 2015 | 25.66 | 25.84 | 25.43 | 25.79 | 2,171,774 | +0.38(+1.49%) |
Jan 21, 2015 | 25.50 | 25.61 | 25.29 | 25.41 | 809,206 | -0.11(-0.44%) |
Jan 20, 2015 | 25.63 | 25.64 | 25.26 | 25.53 | 1,160,857 | +0.04(+0.18%) |
Jan 16, 2015 | 25.38 | 25.67 | 25.35 | 25.48 | 1,874,688 | +0.02(+0.09%) |
Jan 15, 2015 | 25.50 | 25.66 | 25.32 | 25.46 | 1,600,836 | +0.04(+0.18%) |
Jan 14, 2015 | 25.16 | 25.58 | 25.07 | 25.41 | 1,287,331 | +0.01(+0.03%) |
Jan 13, 2015 | 25.30 | 25.62 | 25.12 | 25.41 | 1,308,089 | +0.35(+1.40%) |
Jan 12, 2015 | 24.95 | 25.10 | 24.62 | 25.06 | 743,928 | +0.09(+0.36%) |
Jan 09, 2015 | 25.27 | 25.32 | 24.95 | 24.97 | 696,769 | -0.25(-1.00%) |
Jan 08, 2015 | 24.88 | 25.26 | 24.77 | 25.22 | 1,772,727 | +0.54(+2.17%) |
Jan 07, 2015 | 24.48 | 24.70 | 24.27 | 24.68 | 1,260,867 | +0.37(+1.53%) |
Jan 06, 2015 | 24.90 | 25.06 | 24.27 | 24.31 | 1,115,216 | -0.51(-2.07%) |
Jan 05, 2015 | 24.94 | 25.06 | 24.69 | 24.83 | 1,558,395 | -0.29(-1.16%) |