Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.49 | 26.76 | 26.42 | 26.54 | 1,523,419 | -0.02(-0.07%) |
Mar 30, 2015 | 26.50 | 26.61 | 26.29 | 26.56 | 1,515,411 | +0.38(+1.43%) |
Mar 27, 2015 | 26.37 | 26.47 | 26.16 | 26.19 | 1,368,949 | -0.15(-0.57%) |
Mar 26, 2015 | 26.48 | 26.74 | 26.25 | 26.34 | 1,268,132 | -0.30(-1.14%) |
Mar 25, 2015 | 26.91 | 27.09 | 26.58 | 26.64 | 1,235,228 | -0.31(-1.15%) |
Mar 24, 2015 | 27.25 | 27.33 | 26.93 | 26.95 | 1,413,327 | -0.38(-1.40%) |
Mar 23, 2015 | 27.37 | 27.72 | 27.21 | 27.34 | 1,397,389 | -0.06(-0.24%) |
Mar 20, 2015 | 26.79 | 27.42 | 26.78 | 27.40 | 2,981,167 | +0.72(+2.70%) |
Mar 19, 2015 | 26.51 | 26.92 | 26.47 | 26.68 | 1,951,846 | +0.05(+0.19%) |
Mar 18, 2015 | 25.93 | 26.73 | 25.68 | 26.63 | 1,867,277 | +0.75(+2.88%) |
Mar 17, 2015 | 25.99 | 26.14 | 25.83 | 25.88 | 1,751,699 | -0.08(-0.32%) |
Mar 16, 2015 | 25.95 | 26.19 | 25.84 | 25.97 | 1,578,058 | +0.18(+0.70%) |
Mar 13, 2015 | 25.83 | 25.88 | 25.60 | 25.79 | 1,642,944 | -0.02(-0.08%) |
Mar 12, 2015 | 25.73 | 26.27 | 25.73 | 25.81 | 2,718,279 | +0.17(+0.68%) |
Mar 11, 2015 | 25.50 | 25.64 | 25.24 | 25.63 | 1,895,484 | +0.23(+0.92%) |
Mar 10, 2015 | 25.37 | 25.54 | 25.33 | 25.40 | 1,774,418 | -0.04(-0.15%) |
Mar 09, 2015 | 25.32 | 25.52 | 25.17 | 25.44 | 1,782,353 | +0.32(+1.26%) |
Mar 06, 2015 | 25.79 | 25.86 | 25.01 | 25.12 | 3,041,777 | -1.22(-4.65%) |
Mar 05, 2015 | 26.34 | 26.67 | 26.32 | 26.34 | 1,465,539 | +0.01(+0.02%) |
Mar 04, 2015 | 26.43 | 26.58 | 26.22 | 26.34 | 1,099,406 | -0.14(-0.51%) |
Mar 03, 2015 | 26.33 | 26.47 | 26.18 | 26.47 | 1,554,231 | +0.03(+0.12%) |
Mar 02, 2015 | 26.07 | 26.56 | 26.10 | 26.44 | 1,863,558 | +0.37(+1.42%) |
Feb 27, 2015 | 26.01 | 26.16 | 25.81 | 26.07 | 2,633,486 | +0.08(+0.30%) |
Feb 26, 2015 | 26.27 | 26.32 | 25.84 | 25.99 | 1,461,503 | -0.35(-1.33%) |
Feb 25, 2015 | 26.18 | 26.71 | 26.18 | 26.34 | 1,887,012 | +0.11(+0.42%) |
Feb 24, 2015 | 26.79 | 26.79 | 26.14 | 26.23 | 2,013,069 | -0.75(-2.76%) |
Feb 23, 2015 | 26.68 | 26.99 | 26.53 | 26.98 | 1,669,547 | +0.39(+1.46%) |
Feb 20, 2015 | 26.27 | 26.67 | 26.20 | 26.59 | 1,493,142 | +0.32(+1.23%) |
Feb 19, 2015 | 26.93 | 26.99 | 26.23 | 26.27 | 1,548,346 | -0.77(-2.85%) |
Feb 18, 2015 | 26.77 | 27.04 | 26.49 | 27.04 | 2,253,313 | +0.27(+1.02%) |
Feb 17, 2015 | 26.55 | 27.18 | 26.49 | 26.77 | 3,319,157 | +0.20(+0.76%) |
Feb 13, 2015 | 26.38 | 26.56 | 26.56 | 26.56 | 2,251,551 | +0.13(+0.49%) |
Feb 12, 2015 | 26.44 | 26.70 | 25.64 | 26.43 | 2,685,585 | +0.15(+0.57%) |
Feb 11, 2015 | 26.34 | 26.56 | 26.11 | 26.29 | 1,136,086 | -0.03(-0.12%) |
Feb 10, 2015 | 26.28 | 26.45 | 26.03 | 26.32 | 1,461,860 | -0.01(-0.05%) |
Feb 09, 2015 | 26.51 | 26.70 | 26.19 | 26.33 | 1,903,467 | -0.15(-0.56%) |
Feb 06, 2015 | 27.60 | 27.60 | 26.34 | 26.48 | 2,347,198 | -1.26(-4.55%) |
Feb 05, 2015 | 27.41 | 27.75 | 27.28 | 27.74 | 1,159,698 | +0.34(+1.25%) |
Feb 04, 2015 | 27.37 | 27.46 | 27.23 | 27.40 | 1,809,366 | -0.05(-0.17%) |
Feb 03, 2015 | 27.50 | 27.54 | 27.24 | 27.45 | 2,214,464 | -0.08(-0.28%) |
Feb 02, 2015 | 27.76 | 27.76 | 26.97 | 27.52 | 2,584,339 | -0.23(-0.84%) |
Jan 30, 2015 | 28.02 | 28.09 | 27.74 | 27.76 | 3,265,893 | -0.31(-1.11%) |
Jan 29, 2015 | 28.02 | 28.18 | 27.74 | 28.07 | 1,688,653 | +0.01(+0.05%) |
Jan 28, 2015 | 28.38 | 28.44 | 27.97 | 28.05 | 2,100,323 | -0.13(-0.46%) |
Jan 27, 2015 | 28.24 | 28.51 | 28.02 | 28.18 | 3,191,245 | -0.21(-0.72%) |
Jan 26, 2015 | 28.00 | 28.40 | 27.97 | 28.39 | 2,378,120 | +0.29(+1.03%) |
Jan 23, 2015 | 28.09 | 28.37 | 28.03 | 28.10 | 1,338,538 | -0.01(-0.02%) |
Jan 22, 2015 | 28.00 | 28.12 | 27.86 | 28.11 | 2,171,667 | +0.25(+0.90%) |
Jan 21, 2015 | 27.68 | 27.88 | 27.60 | 27.86 | 1,505,065 | +0.12(+0.42%) |
Jan 20, 2015 | 27.94 | 28.19 | 27.65 | 27.74 | 1,971,519 | -0.30(-1.05%) |
Jan 16, 2015 | 27.43 | 28.09 | 27.39 | 28.04 | 1,629,741 | +0.52(+1.89%) |
Jan 15, 2015 | 27.14 | 27.54 | 27.14 | 27.52 | 1,403,082 | +0.10(+0.37%) |
Jan 14, 2015 | 26.90 | 27.43 | 26.75 | 27.41 | 1,507,596 | +0.24(+0.90%) |
Jan 13, 2015 | 27.11 | 27.45 | 26.95 | 27.17 | 2,009,154 | -0.03(-0.12%) |
Jan 12, 2015 | 26.88 | 27.21 | 26.82 | 27.20 | 1,680,871 | +0.19(+0.71%) |
Jan 09, 2015 | 26.60 | 27.18 | 26.59 | 27.01 | 2,087,547 | +0.28(+1.06%) |
Jan 08, 2015 | 26.91 | 27.00 | 26.50 | 26.73 | 2,655,883 | -0.40(-1.49%) |
Jan 07, 2015 | 26.70 | 27.35 | 26.48 | 27.13 | 2,195,190 | +0.49(+1.83%) |
Jan 06, 2015 | 26.00 | 26.68 | 25.96 | 26.64 | 3,168,229 | +0.71(+2.75%) |
Jan 05, 2015 | 25.53 | 25.98 | 25.40 | 25.93 | 1,645,419 | +0.33(+1.28%) |