Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.73 | 26.76 | 26.62 | 26.67 | 48,071 | -0.36(-1.34%) |
Mar 30, 2015 | 26.99 | 27.04 | 26.90 | 27.03 | 40,259 | +0.01(+0.03%) |
Mar 27, 2015 | 27.01 | 27.02 | 26.95 | 27.02 | 9,181 | +0.16(+0.60%) |
Mar 26, 2015 | 26.85 | 26.91 | 26.76 | 26.86 | 48,393 | -0.15(-0.57%) |
Mar 25, 2015 | 27.32 | 27.32 | 27.01 | 27.01 | 39,941 | -0.03(-0.10%) |
Mar 24, 2015 | 27.04 | 27.10 | 27.03 | 27.04 | 23,289 | +0.14(+0.52%) |
Mar 23, 2015 | 26.89 | 26.94 | 26.85 | 26.90 | 4,614 | +0.04(+0.16%) |
Mar 20, 2015 | 26.74 | 26.91 | 26.67 | 26.86 | 21,631 | +0.46(+1.74%) |
Mar 19, 2015 | 26.60 | 26.60 | 26.35 | 26.40 | 30,185 | -0.08(-0.31%) |
Mar 18, 2015 | 25.90 | 26.56 | 25.90 | 26.49 | 92,239 | +0.51(+1.98%) |
Mar 17, 2015 | 25.82 | 25.98 | 25.82 | 25.97 | 14,248 | -0.21(-0.79%) |
Mar 16, 2015 | 26.05 | 26.21 | 26.05 | 26.18 | 14,172 | +0.24(+0.94%) |
Mar 13, 2015 | 25.85 | 25.94 | 25.82 | 25.94 | 16,118 | +0.03(+0.11%) |
Mar 12, 2015 | 25.90 | 26.00 | 25.86 | 25.91 | 27,235 | +0.27(+1.05%) |
Mar 11, 2015 | 25.62 | 25.69 | 25.59 | 25.64 | 31,421 | +0.11(+0.44%) |
Mar 10, 2015 | 25.71 | 25.71 | 25.51 | 25.53 | 68,441 | -0.45(-1.74%) |
Mar 09, 2015 | 25.93 | 26.02 | 25.91 | 25.98 | 69,254 | -0.26(-1.01%) |
Mar 06, 2015 | 26.52 | 26.52 | 26.22 | 26.24 | 9,141 | -0.40(-1.49%) |
Mar 05, 2015 | 26.75 | 26.75 | 26.57 | 26.64 | 14,356 | -0.13(-0.47%) |
Mar 04, 2015 | 26.76 | 26.78 | 26.65 | 26.76 | 15,146 | -0.27(-1.00%) |
Mar 03, 2015 | 26.97 | 27.10 | 26.97 | 27.03 | 159,868 | +0.01(+0.02%) |
Mar 02, 2015 | 26.94 | 27.06 | 26.94 | 27.03 | 22,999 | +0.11(+0.41%) |
Feb 27, 2015 | 26.90 | 27.03 | 26.90 | 26.92 | 11,601 | -0.07(-0.26%) |
Feb 26, 2015 | 27.03 | 27.12 | 26.97 | 26.99 | 44,525 | -0.13(-0.46%) |
Feb 25, 2015 | 27.12 | 27.16 | 27.05 | 27.11 | 10,460 | +0.04(+0.13%) |
Feb 24, 2015 | 26.94 | 27.09 | 26.86 | 27.07 | 19,129 | +0.20(+0.74%) |
Feb 23, 2015 | 26.97 | 26.97 | 26.87 | 26.88 | 21,789 | -0.11(-0.41%) |
Feb 20, 2015 | 26.81 | 27.01 | 26.75 | 26.99 | 14,586 | +0.15(+0.58%) |
Feb 19, 2015 | 26.79 | 26.92 | 26.79 | 26.83 | 7,950 | -0.13(-0.49%) |
Feb 18, 2015 | 26.79 | 26.97 | 26.78 | 26.97 | 6,891 | +0.13(+0.49%) |
Feb 17, 2015 | 26.69 | 26.90 | 26.69 | 26.83 | 17,286 | +0.02(+0.08%) |
Feb 13, 2015 | 26.85 | 26.81 | 26.81 | 26.81 | 11,220 | +0.22(+0.84%) |
Feb 12, 2015 | 26.48 | 26.61 | 26.47 | 26.59 | 9,945 | +0.21(+0.81%) |
Feb 11, 2015 | 26.27 | 26.39 | 26.27 | 26.38 | 13,986 | -0.05(-0.17%) |
Feb 10, 2015 | 26.49 | 26.49 | 26.31 | 26.42 | 24,856 | +0.19(+0.73%) |
Feb 09, 2015 | 26.30 | 26.35 | 26.22 | 26.23 | 6,825 | -0.32(-1.22%) |
Feb 06, 2015 | 26.69 | 26.78 | 26.54 | 26.56 | 23,706 | -0.24(-0.88%) |
Feb 05, 2015 | 26.61 | 26.80 | 26.61 | 26.79 | 9,046 | +0.40(+1.50%) |
Feb 04, 2015 | 26.44 | 26.53 | 26.40 | 26.40 | 12,067 | -0.13(-0.50%) |
Feb 03, 2015 | 26.26 | 26.58 | 26.26 | 26.53 | 34,740 | +0.14(+0.53%) |
Feb 02, 2015 | 26.21 | 26.41 | 26.21 | 26.39 | 19,922 | +0.46(+1.77%) |
Jan 30, 2015 | 26.17 | 26.17 | 25.93 | 25.93 | 9,382 | -0.44(-1.67%) |
Jan 29, 2015 | 26.18 | 26.37 | 26.17 | 26.37 | 11,417 | +0.29(+1.10%) |
Jan 28, 2015 | 26.42 | 26.42 | 26.08 | 26.08 | 13,245 | -0.20(-0.77%) |
Jan 27, 2015 | 26.22 | 26.36 | 26.22 | 26.28 | 14,511 | -0.11(-0.43%) |
Jan 26, 2015 | 26.26 | 26.48 | 26.26 | 26.40 | 24,289 | +0.13(+0.51%) |
Jan 23, 2015 | 26.37 | 26.37 | 26.26 | 26.26 | 13,801 | +0.01(+0.05%) |
Jan 22, 2015 | 26.07 | 26.28 | 26.05 | 26.25 | 22,413 | +0.09(+0.35%) |
Jan 21, 2015 | 26.05 | 26.18 | 26.05 | 26.16 | 6,923 | +0.13(+0.51%) |
Jan 20, 2015 | 26.12 | 26.12 | 25.97 | 26.03 | 41,865 | -0.22(-0.82%) |
Jan 16, 2015 | 25.89 | 26.24 | 25.89 | 26.24 | 46,715 | +0.37(+1.42%) |
Jan 15, 2015 | 25.95 | 25.98 | 25.79 | 25.87 | 27,727 | +0.11(+0.41%) |
Jan 14, 2015 | 25.64 | 25.79 | 25.61 | 25.77 | 8,905 | +0.05(+0.21%) |
Jan 13, 2015 | 25.80 | 25.94 | 25.57 | 25.72 | 12,007 | +0.22(+0.88%) |
Jan 12, 2015 | 25.54 | 25.57 | 25.46 | 25.49 | 13,119 | +0.05(+0.19%) |
Jan 09, 2015 | 25.46 | 25.52 | 25.39 | 25.44 | 8,793 | -0.05(-0.19%) |
Jan 08, 2015 | 25.44 | 25.53 | 25.43 | 25.49 | 14,448 | +0.10(+0.41%) |
Jan 07, 2015 | 25.25 | 25.40 | 25.23 | 25.39 | 16,507 | +0.42(+1.67%) |
Jan 06, 2015 | 25.13 | 25.13 | 24.87 | 24.97 | 16,696 | -0.14(-0.57%) |
Jan 05, 2015 | 25.16 | 25.16 | 25.03 | 25.11 | 15,249 | -0.16(-0.62%) |