Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.39 | 28.48 | 28.11 | 28.14 | 84,833 | -0.38(-1.34%) |
Mar 30, 2015 | 28.45 | 28.55 | 28.32 | 28.52 | 411,562 | +0.20(+0.72%) |
Mar 27, 2015 | 28.32 | 28.34 | 28.17 | 28.31 | 78,976 | +0.07(+0.23%) |
Mar 26, 2015 | 28.07 | 28.42 | 28.05 | 28.25 | 92,009 | +0.02(+0.07%) |
Mar 25, 2015 | 28.89 | 28.90 | 28.23 | 28.23 | 193,588 | -0.64(-2.23%) |
Mar 24, 2015 | 29.02 | 29.14 | 28.87 | 28.87 | 94,218 | -0.24(-0.83%) |
Mar 23, 2015 | 28.98 | 29.22 | 28.93 | 29.11 | 165,789 | +0.16(+0.54%) |
Mar 20, 2015 | 28.76 | 29.05 | 28.67 | 28.96 | 401,434 | +0.34(+1.20%) |
Mar 19, 2015 | 28.71 | 28.75 | 28.51 | 28.61 | 259,677 | -0.16(-0.55%) |
Mar 18, 2015 | 28.15 | 28.83 | 28.15 | 28.77 | 183,508 | +0.53(+1.87%) |
Mar 17, 2015 | 28.07 | 28.29 | 28.07 | 28.24 | 314,425 | +0.00(+0.00%) |
Mar 16, 2015 | 28.05 | 28.29 | 28.03 | 28.24 | 295,913 | +0.25(+0.89%) |
Mar 13, 2015 | 28.23 | 28.23 | 27.78 | 27.99 | 82,314 | -0.20(-0.72%) |
Mar 12, 2015 | 27.97 | 28.12 | 27.70 | 28.20 | 79,673 | +0.35(+1.26%) |
Mar 11, 2015 | 27.84 | 27.94 | 27.70 | 27.84 | 619,192 | +0.12(+0.43%) |
Mar 10, 2015 | 27.98 | 27.98 | 27.68 | 27.72 | 374,798 | -0.43(-1.51%) |
Mar 09, 2015 | 28.02 | 28.17 | 28.02 | 28.15 | 72,657 | +0.06(+0.20%) |
Mar 06, 2015 | 28.38 | 28.43 | 28.03 | 28.09 | 228,303 | -0.45(-1.59%) |
Mar 05, 2015 | 28.51 | 28.58 | 28.46 | 28.55 | 76,513 | +0.08(+0.29%) |
Mar 04, 2015 | 28.59 | 28.61 | 28.36 | 28.47 | 178,880 | -0.15(-0.52%) |
Mar 03, 2015 | 28.60 | 28.78 | 28.52 | 28.61 | 338,965 | -0.02(-0.06%) |
Mar 02, 2015 | 28.57 | 28.64 | 28.46 | 28.63 | 311,691 | +0.08(+0.29%) |
Feb 27, 2015 | 28.40 | 28.60 | 28.37 | 28.55 | 235,730 | +0.17(+0.59%) |
Feb 26, 2015 | 28.48 | 28.48 | 28.30 | 28.38 | 332,990 | -0.06(-0.23%) |
Feb 25, 2015 | 28.16 | 28.46 | 28.11 | 28.45 | 619,694 | +0.31(+1.12%) |
Feb 24, 2015 | 28.04 | 28.22 | 27.94 | 28.13 | 416,276 | -0.06(-0.23%) |
Feb 23, 2015 | 28.37 | 28.37 | 27.98 | 28.20 | 80,545 | -0.24(-0.85%) |
Feb 20, 2015 | 28.25 | 28.45 | 28.15 | 28.44 | 431,849 | +0.18(+0.62%) |
Feb 19, 2015 | 28.43 | 28.78 | 28.22 | 28.26 | 345,156 | -0.12(-0.42%) |
Feb 18, 2015 | 28.54 | 28.54 | 28.25 | 28.38 | 193,337 | -0.24(-0.84%) |
Feb 17, 2015 | 28.71 | 28.71 | 28.45 | 28.62 | 184,355 | -0.01(-0.03%) |
Feb 13, 2015 | 28.61 | 28.63 | 28.63 | 28.63 | 324,405 | +0.11(+0.39%) |
Feb 12, 2015 | 28.42 | 28.54 | 28.37 | 28.52 | 224,180 | +0.15(+0.52%) |
Feb 11, 2015 | 28.21 | 28.41 | 28.20 | 28.37 | 269,503 | +0.09(+0.33%) |
Feb 10, 2015 | 28.20 | 28.31 | 28.05 | 28.28 | 413,315 | +0.26(+0.93%) |
Feb 09, 2015 | 27.98 | 28.23 | 27.98 | 28.02 | 633,384 | -0.02(-0.07%) |
Feb 06, 2015 | 28.04 | 28.13 | 27.91 | 28.04 | 366,645 | +0.12(+0.43%) |
Feb 05, 2015 | 27.79 | 27.98 | 27.71 | 27.92 | 191,638 | +0.31(+1.14%) |
Feb 04, 2015 | 27.49 | 27.90 | 27.48 | 27.60 | 303,254 | -0.05(-0.17%) |
Feb 03, 2015 | 27.13 | 27.66 | 27.09 | 27.65 | 155,537 | +0.67(+2.47%) |
Feb 02, 2015 | 26.41 | 27.04 | 26.41 | 26.98 | 2,239,159 | +0.55(+2.07%) |
Jan 30, 2015 | 26.68 | 26.87 | 26.44 | 26.44 | 159,660 | -0.39(-1.45%) |
Jan 29, 2015 | 26.75 | 26.90 | 26.52 | 26.83 | 579,799 | -0.06(-0.21%) |
Jan 28, 2015 | 27.37 | 27.40 | 26.85 | 26.88 | 269,234 | -0.29(-1.06%) |
Jan 27, 2015 | 27.21 | 27.38 | 27.09 | 27.17 | 807,255 | -0.24(-0.88%) |
Jan 26, 2015 | 27.28 | 27.42 | 27.09 | 27.41 | 167,033 | +0.13(+0.48%) |
Jan 23, 2015 | 27.47 | 27.48 | 27.27 | 27.28 | 102,148 | -0.21(-0.77%) |
Jan 22, 2015 | 27.36 | 27.50 | 27.08 | 27.49 | 1,120,841 | +0.21(+0.78%) |
Jan 21, 2015 | 27.09 | 27.34 | 26.96 | 27.28 | 198,406 | +0.11(+0.41%) |
Jan 20, 2015 | 27.20 | 27.25 | 27.00 | 27.17 | 102,605 | +0.09(+0.34%) |
Jan 16, 2015 | 26.63 | 27.09 | 26.61 | 27.08 | 148,942 | +0.43(+1.60%) |
Jan 15, 2015 | 26.99 | 27.07 | 26.65 | 26.65 | 197,933 | -0.28(-1.03%) |
Jan 14, 2015 | 26.79 | 26.98 | 26.67 | 26.93 | 110,135 | -0.06(-0.24%) |
Jan 13, 2015 | 27.04 | 27.35 | 26.72 | 26.99 | 353,157 | +0.11(+0.41%) |
Jan 12, 2015 | 26.75 | 26.92 | 26.67 | 26.88 | 198,505 | +0.13(+0.48%) |
Jan 09, 2015 | 26.96 | 26.99 | 26.68 | 26.75 | 120,866 | -0.18(-0.65%) |
Jan 08, 2015 | 26.64 | 26.94 | 26.54 | 26.93 | 163,643 | +0.45(+1.71%) |
Jan 07, 2015 | 26.56 | 26.56 | 26.21 | 26.47 | 134,528 | +0.15(+0.56%) |
Jan 06, 2015 | 26.72 | 26.72 | 26.17 | 26.33 | 145,432 | -0.30(-1.11%) |
Jan 05, 2015 | 27.12 | 27.14 | 26.58 | 26.62 | 476,410 | -0.57(-2.08%) |