Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.73 | 26.80 | 26.35 | 26.45 | 762,588 | -0.47(-1.75%) |
Mar 30, 2015 | 26.85 | 26.92 | 26.52 | 26.92 | 558,266 | +0.21(+0.79%) |
Mar 27, 2015 | 26.67 | 26.77 | 26.40 | 26.70 | 557,229 | -0.02(-0.06%) |
Mar 26, 2015 | 26.80 | 27.32 | 26.63 | 26.72 | 693,831 | -0.13(-0.47%) |
Mar 25, 2015 | 26.81 | 26.97 | 26.53 | 26.85 | 907,968 | +0.13(+0.50%) |
Mar 24, 2015 | 26.48 | 26.74 | 26.19 | 26.71 | 924,367 | +0.20(+0.74%) |
Mar 23, 2015 | 26.42 | 26.67 | 26.11 | 26.52 | 725,446 | +0.08(+0.30%) |
Mar 20, 2015 | 26.24 | 26.57 | 26.12 | 26.44 | 1,105,572 | +0.37(+1.42%) |
Mar 19, 2015 | 26.30 | 26.49 | 25.95 | 26.07 | 344,460 | -0.47(-1.77%) |
Mar 18, 2015 | 25.71 | 26.68 | 25.39 | 26.54 | 801,183 | +0.71(+2.77%) |
Mar 17, 2015 | 25.81 | 25.96 | 25.60 | 25.83 | 747,620 | -0.21(-0.81%) |
Mar 16, 2015 | 25.68 | 26.07 | 25.46 | 26.04 | 805,393 | +0.35(+1.38%) |
Mar 13, 2015 | 26.16 | 26.42 | 25.24 | 25.68 | 1,321,662 | -0.64(-2.42%) |
Mar 12, 2015 | 26.04 | 26.38 | 25.75 | 26.32 | 1,209,994 | +0.22(+0.84%) |
Mar 11, 2015 | 26.50 | 26.50 | 25.62 | 26.10 | 1,106,313 | -0.41(-1.54%) |
Mar 10, 2015 | 26.47 | 26.58 | 26.10 | 26.51 | 755,599 | -0.32(-1.20%) |
Mar 09, 2015 | 26.61 | 26.89 | 26.47 | 26.83 | 625,609 | +0.31(+1.18%) |
Mar 06, 2015 | 26.85 | 27.25 | 26.39 | 26.52 | 640,016 | -0.53(-1.97%) |
Mar 05, 2015 | 27.06 | 27.15 | 26.66 | 27.05 | 647,281 | -0.11(-0.40%) |
Mar 04, 2015 | 27.84 | 28.03 | 27.02 | 27.16 | 826,598 | -0.87(-3.11%) |
Mar 03, 2015 | 27.87 | 28.12 | 27.83 | 28.03 | 685,238 | +0.09(+0.34%) |
Mar 02, 2015 | 27.42 | 27.95 | 27.15 | 27.94 | 642,047 | +0.46(+1.69%) |
Feb 27, 2015 | 27.80 | 28.11 | 27.27 | 27.47 | 1,070,877 | -0.33(-1.19%) |
Feb 26, 2015 | 28.15 | 28.18 | 27.65 | 27.80 | 609,653 | -0.38(-1.34%) |
Feb 25, 2015 | 27.64 | 28.46 | 27.64 | 28.18 | 862,361 | +0.54(+1.96%) |
Feb 24, 2015 | 27.60 | 27.89 | 27.54 | 27.64 | 732,439 | +0.00(+0.00%) |
Feb 23, 2015 | 27.65 | 27.83 | 27.35 | 27.64 | 753,176 | -0.16(-0.56%) |
Feb 20, 2015 | 27.78 | 27.89 | 27.24 | 27.80 | 830,281 | -0.05(-0.17%) |
Feb 19, 2015 | 27.25 | 27.98 | 27.03 | 27.84 | 796,565 | +0.21(+0.77%) |
Feb 18, 2015 | 27.44 | 27.89 | 27.31 | 27.63 | 889,112 | +0.05(+0.17%) |
Feb 17, 2015 | 27.77 | 27.82 | 27.22 | 27.58 | 700,599 | -0.24(-0.85%) |
Feb 13, 2015 | 27.22 | 27.82 | 27.82 | 27.82 | 1,148,070 | +0.68(+2.49%) |
Feb 12, 2015 | 27.29 | 27.40 | 26.96 | 27.14 | 2,182,921 | +0.09(+0.35%) |
Feb 11, 2015 | 27.73 | 27.75 | 27.01 | 27.05 | 1,608,561 | -0.73(-2.63%) |
Feb 10, 2015 | 28.19 | 28.19 | 27.25 | 27.78 | 1,242,749 | -0.25(-0.90%) |
Feb 09, 2015 | 27.50 | 28.17 | 27.46 | 28.03 | 1,904,918 | +0.42(+1.54%) |
Feb 06, 2015 | 27.40 | 27.76 | 27.19 | 27.61 | 1,342,051 | +0.37(+1.35%) |
Feb 05, 2015 | 26.82 | 27.40 | 26.64 | 27.24 | 1,495,790 | +0.71(+2.68%) |
Feb 04, 2015 | 27.07 | 27.07 | 26.29 | 26.53 | 2,786,929 | -0.66(-2.41%) |
Feb 03, 2015 | 26.13 | 27.33 | 25.98 | 27.18 | 2,439,684 | +1.21(+4.66%) |
Feb 02, 2015 | 24.58 | 25.99 | 24.49 | 25.97 | 2,433,343 | +1.44(+5.86%) |
Jan 30, 2015 | 24.65 | 24.77 | 23.91 | 24.54 | 2,632,062 | -0.33(-1.32%) |
Jan 29, 2015 | 22.26 | 25.43 | 21.58 | 24.86 | 4,251,489 | +0.66(+2.74%) |
Jan 28, 2015 | 24.54 | 24.58 | 24.12 | 24.20 | 1,299,556 | -0.23(-0.96%) |
Jan 27, 2015 | 24.76 | 24.76 | 24.01 | 24.43 | 1,305,633 | -0.77(-3.07%) |
Jan 26, 2015 | 24.90 | 25.24 | 24.61 | 25.21 | 1,058,510 | +0.28(+1.13%) |
Jan 23, 2015 | 24.97 | 25.11 | 24.57 | 24.93 | 957,648 | -0.16(-0.62%) |
Jan 22, 2015 | 25.19 | 25.19 | 24.74 | 25.08 | 1,035,774 | +0.13(+0.53%) |
Jan 21, 2015 | 24.40 | 24.97 | 24.22 | 24.95 | 1,028,225 | +0.52(+2.14%) |
Jan 20, 2015 | 24.58 | 24.74 | 24.22 | 24.43 | 852,518 | -0.14(-0.57%) |
Jan 16, 2015 | 24.41 | 24.59 | 23.72 | 24.57 | 1,568,483 | -0.03(-0.13%) |
Jan 15, 2015 | 25.11 | 25.19 | 24.55 | 24.60 | 1,208,010 | -0.30(-1.19%) |
Jan 14, 2015 | 24.65 | 24.98 | 24.37 | 24.90 | 660,353 | -0.09(-0.37%) |
Jan 13, 2015 | 25.49 | 25.63 | 24.65 | 24.99 | 802,810 | -0.33(-1.30%) |
Jan 12, 2015 | 25.56 | 25.71 | 25.00 | 25.32 | 782,972 | -0.44(-1.70%) |
Jan 09, 2015 | 26.40 | 26.48 | 25.72 | 25.75 | 859,657 | -0.55(-2.11%) |
Jan 08, 2015 | 26.08 | 26.32 | 25.88 | 26.31 | 1,024,334 | +0.44(+1.69%) |
Jan 07, 2015 | 26.11 | 26.36 | 25.77 | 25.87 | 1,448,662 | -0.37(-1.43%) |
Jan 06, 2015 | 26.47 | 26.80 | 26.11 | 26.25 | 1,821,699 | -0.37(-1.38%) |
Jan 05, 2015 | 27.42 | 27.50 | 26.47 | 26.61 | 1,156,880 | -1.16(-4.16%) |