Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.44 | 27.61 | 27.34 | 27.38 | 426,941 | -0.38(-1.37%) |
Mar 30, 2015 | 27.73 | 27.87 | 27.73 | 27.76 | 469,076 | +0.01(+0.03%) |
Mar 27, 2015 | 27.67 | 27.80 | 27.64 | 27.75 | 530,456 | +0.15(+0.54%) |
Mar 26, 2015 | 27.83 | 27.83 | 27.53 | 27.60 | 850,488 | -0.40(-1.44%) |
Mar 25, 2015 | 28.30 | 28.32 | 28.00 | 28.01 | 890,770 | -0.29(-1.02%) |
Mar 24, 2015 | 28.48 | 28.48 | 28.30 | 28.30 | 559,299 | -0.06(-0.20%) |
Mar 23, 2015 | 28.28 | 28.40 | 28.22 | 28.35 | 549,965 | +0.32(+1.15%) |
Mar 20, 2015 | 27.96 | 28.15 | 27.89 | 28.03 | 413,701 | +0.59(+2.13%) |
Mar 19, 2015 | 27.34 | 27.48 | 27.34 | 27.45 | 799,176 | -0.20(-0.72%) |
Mar 18, 2015 | 27.05 | 27.69 | 27.01 | 27.64 | 931,382 | +0.82(+3.07%) |
Mar 17, 2015 | 26.82 | 26.86 | 26.74 | 26.82 | 480,097 | -0.02(-0.06%) |
Mar 16, 2015 | 26.82 | 26.96 | 26.78 | 26.84 | 1,317,557 | +0.07(+0.25%) |
Mar 13, 2015 | 26.55 | 26.78 | 26.49 | 26.77 | 417,659 | +0.08(+0.31%) |
Mar 12, 2015 | 26.65 | 26.71 | 26.54 | 26.69 | 392,146 | +0.28(+1.06%) |
Mar 11, 2015 | 26.42 | 26.52 | 26.35 | 26.41 | 447,651 | -0.07(-0.25%) |
Mar 10, 2015 | 26.59 | 26.64 | 26.42 | 26.47 | 417,397 | -0.45(-1.68%) |
Mar 09, 2015 | 26.89 | 26.93 | 26.81 | 26.93 | 388,164 | -0.02(-0.09%) |
Mar 06, 2015 | 27.07 | 27.17 | 26.90 | 26.95 | 574,875 | -0.22(-0.82%) |
Mar 05, 2015 | 27.29 | 27.36 | 27.12 | 27.17 | 555,533 | -0.08(-0.30%) |
Mar 04, 2015 | 27.16 | 27.28 | 26.94 | 27.26 | 593,313 | +0.01(+0.03%) |
Mar 03, 2015 | 27.44 | 27.45 | 27.21 | 27.25 | 2,586,729 | -0.21(-0.78%) |
Mar 02, 2015 | 27.42 | 27.54 | 27.35 | 27.46 | 848,821 | -0.01(-0.03%) |
Feb 27, 2015 | 27.57 | 27.63 | 27.45 | 27.47 | 553,102 | -0.07(-0.27%) |
Feb 26, 2015 | 27.48 | 27.57 | 27.44 | 27.55 | 314,187 | -0.02(-0.06%) |
Feb 25, 2015 | 27.46 | 27.56 | 27.40 | 27.56 | 396,402 | +0.07(+0.24%) |
Feb 24, 2015 | 27.35 | 27.52 | 27.30 | 27.50 | 1,279,261 | +0.06(+0.21%) |
Feb 23, 2015 | 27.48 | 27.51 | 27.33 | 27.44 | 622,907 | -0.12(-0.45%) |
Feb 20, 2015 | 27.20 | 27.64 | 27.12 | 27.56 | 1,097,960 | +0.36(+1.33%) |
Feb 19, 2015 | 27.22 | 27.33 | 27.17 | 27.20 | 342,171 | +0.02(+0.09%) |
Feb 18, 2015 | 27.20 | 27.23 | 27.04 | 27.17 | 374,392 | -0.05(-0.18%) |
Feb 17, 2015 | 27.18 | 27.28 | 27.08 | 27.22 | 599,257 | +0.16(+0.61%) |
Feb 13, 2015 | 27.01 | 27.06 | 27.06 | 27.06 | 611,434 | +0.02(+0.06%) |
Feb 12, 2015 | 26.71 | 27.05 | 26.71 | 27.04 | 492,981 | +0.20(+0.74%) |
Feb 11, 2015 | 26.78 | 26.87 | 26.68 | 26.84 | 607,959 | -0.18(-0.67%) |
Feb 10, 2015 | 26.93 | 27.05 | 26.85 | 27.03 | 886,951 | +0.06(+0.21%) |
Feb 09, 2015 | 26.88 | 27.05 | 26.88 | 26.97 | 759,453 | +0.16(+0.58%) |
Feb 06, 2015 | 26.81 | 26.93 | 26.71 | 26.81 | 851,787 | -0.05(-0.18%) |
Feb 05, 2015 | 26.77 | 26.89 | 26.69 | 26.86 | 479,629 | +0.11(+0.40%) |
Feb 04, 2015 | 26.84 | 26.95 | 26.73 | 26.75 | 756,752 | +0.13(+0.50%) |
Feb 03, 2015 | 26.46 | 26.70 | 26.42 | 26.62 | 812,808 | +0.23(+0.87%) |
Feb 02, 2015 | 26.23 | 26.44 | 26.14 | 26.39 | 502,199 | +0.21(+0.82%) |
Jan 30, 2015 | 26.28 | 26.41 | 26.15 | 26.18 | 1,065,663 | -0.25(-0.94%) |
Jan 29, 2015 | 26.32 | 26.46 | 26.21 | 26.42 | 838,110 | +0.24(+0.91%) |
Jan 28, 2015 | 26.60 | 26.66 | 26.15 | 26.18 | 1,076,761 | -0.66(-2.46%) |
Jan 27, 2015 | 26.75 | 26.92 | 26.70 | 26.84 | 706,773 | +0.19(+0.71%) |
Jan 26, 2015 | 26.70 | 26.74 | 26.57 | 26.65 | 662,326 | -0.02(-0.09%) |
Jan 23, 2015 | 26.89 | 26.94 | 26.67 | 26.68 | 1,711,191 | +0.02(+0.06%) |
Jan 22, 2015 | 26.47 | 26.70 | 26.41 | 26.66 | 2,007,288 | -0.24(-0.89%) |
Jan 21, 2015 | 26.92 | 27.08 | 26.67 | 26.90 | 805,082 | +0.02(+0.06%) |
Jan 20, 2015 | 27.20 | 27.21 | 26.78 | 26.89 | 793,980 | +0.00(+0.00%) |
Jan 16, 2015 | 26.72 | 27.02 | 26.49 | 26.89 | 2,178,169 | -0.26(-0.97%) |
Jan 15, 2015 | 27.26 | 27.31 | 26.51 | 27.15 | 2,153,180 | +0.99(+3.78%) |
Jan 14, 2015 | 26.13 | 26.19 | 26.00 | 26.16 | 896,077 | +0.07(+0.25%) |
Jan 13, 2015 | 26.23 | 26.32 | 25.96 | 26.09 | 427,442 | +0.12(+0.48%) |
Jan 12, 2015 | 26.09 | 26.13 | 25.95 | 25.97 | 356,475 | -0.07(-0.28%) |
Jan 09, 2015 | 26.02 | 26.09 | 25.89 | 26.04 | 692,211 | +0.14(+0.54%) |
Jan 08, 2015 | 25.76 | 25.98 | 25.73 | 25.90 | 519,733 | +0.36(+1.42%) |
Jan 07, 2015 | 25.43 | 25.58 | 25.32 | 25.54 | 987,196 | +0.16(+0.65%) |
Jan 06, 2015 | 25.70 | 25.73 | 25.36 | 25.38 | 1,343,376 | -0.27(-1.06%) |
Jan 05, 2015 | 25.89 | 25.89 | 25.59 | 25.65 | 1,156,033 | -0.35(-1.33%) |