Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.95 | 27.25 | 26.89 | 27.21 | 1,458,170 | +0.07(+0.25%) |
Mar 30, 2015 | 27.01 | 27.35 | 26.96 | 27.14 | 2,101,444 | +0.26(+0.95%) |
Mar 27, 2015 | 26.68 | 26.92 | 26.37 | 26.89 | 1,899,652 | +0.16(+0.61%) |
Mar 26, 2015 | 27.06 | 27.13 | 26.68 | 26.72 | 2,541,750 | -0.49(-1.78%) |
Mar 25, 2015 | 27.91 | 27.91 | 27.15 | 27.21 | 1,640,014 | -0.60(-2.14%) |
Mar 24, 2015 | 27.43 | 27.81 | 27.26 | 27.81 | 2,260,165 | +0.49(+1.78%) |
Mar 23, 2015 | 27.47 | 27.69 | 27.31 | 27.32 | 1,608,331 | -0.10(-0.37%) |
Mar 20, 2015 | 27.52 | 27.61 | 27.36 | 27.42 | 1,366,811 | +0.00(+0.00%) |
Mar 19, 2015 | 27.68 | 27.70 | 27.27 | 27.42 | 1,621,047 | -0.32(-1.17%) |
Mar 18, 2015 | 27.52 | 27.81 | 27.21 | 27.75 | 2,902,453 | +0.71(+2.61%) |
Mar 17, 2015 | 26.61 | 27.11 | 26.61 | 27.04 | 1,675,388 | +0.33(+1.24%) |
Mar 16, 2015 | 26.78 | 26.82 | 26.62 | 26.71 | 2,905,144 | +0.04(+0.16%) |
Mar 13, 2015 | 26.80 | 26.89 | 26.42 | 26.66 | 1,295,335 | -0.26(-0.98%) |
Mar 12, 2015 | 26.73 | 27.04 | 26.72 | 26.93 | 1,034,307 | +0.34(+1.28%) |
Mar 11, 2015 | 26.72 | 26.78 | 26.54 | 26.59 | 1,625,160 | -0.03(-0.13%) |
Mar 10, 2015 | 26.68 | 26.79 | 26.43 | 26.62 | 1,868,909 | -0.19(-0.70%) |
Mar 09, 2015 | 26.93 | 27.03 | 26.80 | 26.81 | 1,091,400 | -0.06(-0.22%) |
Mar 06, 2015 | 26.66 | 26.99 | 26.60 | 26.87 | 1,504,009 | +0.02(+0.06%) |
Mar 05, 2015 | 26.50 | 26.89 | 26.41 | 26.85 | 2,802,653 | -0.18(-0.66%) |
Mar 04, 2015 | 27.46 | 27.56 | 26.95 | 27.03 | 1,381,018 | -0.53(-1.92%) |
Mar 03, 2015 | 27.46 | 27.70 | 27.35 | 27.56 | 1,437,624 | +0.10(+0.37%) |
Mar 02, 2015 | 27.11 | 27.47 | 27.06 | 27.46 | 1,408,365 | +0.35(+1.29%) |
Feb 27, 2015 | 27.36 | 27.42 | 27.10 | 27.11 | 1,103,118 | -0.31(-1.12%) |
Feb 26, 2015 | 27.17 | 27.67 | 27.16 | 27.41 | 1,756,503 | +0.27(+1.00%) |
Feb 25, 2015 | 27.20 | 27.40 | 26.98 | 27.14 | 2,553,404 | -0.06(-0.22%) |
Feb 24, 2015 | 27.32 | 27.38 | 27.13 | 27.20 | 1,411,926 | -0.10(-0.37%) |
Feb 23, 2015 | 27.33 | 27.55 | 27.23 | 27.30 | 1,335,939 | +0.05(+0.19%) |
Feb 20, 2015 | 27.23 | 27.33 | 27.05 | 27.25 | 2,377,826 | +0.01(+0.03%) |
Feb 19, 2015 | 27.12 | 27.49 | 27.01 | 27.24 | 1,391,630 | +0.03(+0.09%) |
Feb 18, 2015 | 27.07 | 27.35 | 27.02 | 27.22 | 1,397,601 | +0.11(+0.41%) |
Feb 17, 2015 | 27.07 | 27.14 | 26.79 | 27.11 | 2,081,016 | +0.08(+0.28%) |
Feb 13, 2015 | 26.50 | 27.03 | 27.03 | 27.03 | 3,097,027 | +0.20(+0.76%) |
Feb 12, 2015 | 26.52 | 26.85 | 26.36 | 26.83 | 3,811,225 | +0.42(+1.61%) |
Feb 11, 2015 | 26.54 | 26.57 | 26.27 | 26.40 | 3,879,576 | -0.18(-0.67%) |
Feb 10, 2015 | 26.23 | 26.96 | 25.84 | 26.58 | 9,110,675 | -0.98(-3.54%) |
Feb 09, 2015 | 27.13 | 27.81 | 27.13 | 27.56 | 3,182,585 | +0.30(+1.09%) |
Feb 06, 2015 | 27.56 | 27.74 | 27.18 | 27.26 | 2,154,101 | -0.22(-0.80%) |
Feb 05, 2015 | 27.29 | 27.74 | 27.25 | 27.48 | 1,854,591 | +0.04(+0.15%) |
Feb 04, 2015 | 27.66 | 28.00 | 27.30 | 27.44 | 1,486,881 | -0.23(-0.83%) |
Feb 03, 2015 | 27.12 | 27.78 | 27.11 | 27.67 | 2,057,300 | +0.68(+2.51%) |
Feb 02, 2015 | 26.51 | 26.99 | 26.18 | 26.99 | 2,036,682 | +0.43(+1.63%) |
Jan 30, 2015 | 27.24 | 27.24 | 26.51 | 26.56 | 1,271,753 | -0.91(-3.30%) |
Jan 29, 2015 | 27.29 | 27.47 | 27.03 | 27.46 | 771,491 | +0.18(+0.65%) |
Jan 28, 2015 | 27.73 | 27.73 | 27.22 | 27.29 | 1,059,184 | -0.27(-0.98%) |
Jan 27, 2015 | 27.33 | 27.63 | 27.30 | 27.56 | 1,408,783 | -0.24(-0.85%) |
Jan 26, 2015 | 27.46 | 27.80 | 27.22 | 27.79 | 1,101,018 | +0.39(+1.42%) |
Jan 23, 2015 | 27.35 | 27.51 | 27.26 | 27.40 | 1,371,674 | +0.03(+0.12%) |
Jan 22, 2015 | 27.13 | 27.54 | 26.84 | 27.37 | 1,553,391 | +0.33(+1.22%) |
Jan 21, 2015 | 26.58 | 27.18 | 26.48 | 27.04 | 1,641,463 | +0.36(+1.37%) |
Jan 20, 2015 | 26.75 | 26.81 | 26.47 | 26.68 | 1,219,428 | +0.08(+0.29%) |
Jan 16, 2015 | 26.24 | 26.63 | 26.18 | 26.60 | 1,267,929 | +0.18(+0.67%) |
Jan 15, 2015 | 27.24 | 27.30 | 26.37 | 26.42 | 1,377,844 | -0.71(-2.62%) |
Jan 14, 2015 | 27.04 | 27.14 | 26.50 | 27.13 | 1,738,508 | -0.31(-1.11%) |
Jan 13, 2015 | 28.07 | 28.31 | 27.12 | 27.44 | 2,086,529 | -0.52(-1.85%) |
Jan 12, 2015 | 28.19 | 28.21 | 27.85 | 27.96 | 1,813,211 | -0.25(-0.87%) |
Jan 09, 2015 | 28.24 | 28.31 | 28.02 | 28.20 | 1,508,013 | -0.04(-0.15%) |
Jan 08, 2015 | 27.92 | 28.27 | 27.82 | 28.24 | 2,622,935 | +0.03(+0.09%) |
Jan 07, 2015 | 27.95 | 28.34 | 27.65 | 28.22 | 2,571,732 | +0.71(+2.59%) |
Jan 06, 2015 | 27.71 | 27.88 | 26.98 | 27.51 | 2,342,656 | -0.25(-0.92%) |
Jan 05, 2015 | 28.56 | 28.56 | 27.64 | 27.76 | 1,738,668 | -0.94(-3.28%) |