Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.44 | 28.54 | 28.25 | 28.39 | 2,447,609 | -0.04(-0.15%) |
Mar 30, 2015 | 28.29 | 28.53 | 28.28 | 28.44 | 1,212,164 | +0.40(+1.42%) |
Mar 27, 2015 | 27.83 | 28.08 | 27.65 | 28.04 | 1,143,352 | +0.40(+1.46%) |
Mar 26, 2015 | 27.53 | 27.75 | 27.27 | 27.64 | 1,213,361 | +0.19(+0.69%) |
Mar 25, 2015 | 27.83 | 27.87 | 27.43 | 27.45 | 672,231 | -0.29(-1.04%) |
Mar 24, 2015 | 27.67 | 27.82 | 27.43 | 27.74 | 872,740 | +0.07(+0.25%) |
Mar 23, 2015 | 27.87 | 28.04 | 27.64 | 27.67 | 965,674 | -0.23(-0.82%) |
Mar 20, 2015 | 27.93 | 28.10 | 27.82 | 27.90 | 1,606,921 | +0.11(+0.40%) |
Mar 19, 2015 | 28.09 | 28.23 | 27.70 | 27.78 | 922,448 | -0.34(-1.21%) |
Mar 18, 2015 | 27.30 | 28.23 | 27.23 | 28.13 | 1,668,021 | +0.83(+3.04%) |
Mar 17, 2015 | 27.05 | 27.33 | 26.96 | 27.30 | 1,571,999 | +0.15(+0.54%) |
Mar 16, 2015 | 26.95 | 27.26 | 26.86 | 27.15 | 1,375,634 | +0.32(+1.19%) |
Mar 13, 2015 | 27.17 | 27.36 | 26.82 | 26.83 | 1,343,912 | -0.44(-1.62%) |
Mar 12, 2015 | 27.46 | 27.72 | 27.21 | 27.27 | 1,177,826 | -0.04(-0.16%) |
Mar 11, 2015 | 27.28 | 27.35 | 27.12 | 27.31 | 991,708 | +0.10(+0.37%) |
Mar 10, 2015 | 27.25 | 27.40 | 27.08 | 27.21 | 981,491 | -0.31(-1.13%) |
Mar 09, 2015 | 27.24 | 27.58 | 27.21 | 27.53 | 701,123 | +0.26(+0.97%) |
Mar 06, 2015 | 27.32 | 27.41 | 27.13 | 27.26 | 917,622 | -0.17(-0.63%) |
Mar 05, 2015 | 27.39 | 27.50 | 27.25 | 27.43 | 558,684 | +0.03(+0.09%) |
Mar 04, 2015 | 27.29 | 27.46 | 26.98 | 27.41 | 754,304 | +0.08(+0.28%) |
Mar 03, 2015 | 27.72 | 27.78 | 27.33 | 27.33 | 1,022,183 | -0.54(-1.94%) |
Mar 02, 2015 | 27.32 | 27.89 | 27.14 | 27.87 | 1,237,348 | +0.61(+2.25%) |
Feb 27, 2015 | 27.46 | 27.58 | 27.24 | 27.26 | 581,926 | -0.20(-0.72%) |
Feb 26, 2015 | 27.25 | 27.47 | 26.99 | 27.46 | 911,938 | +0.24(+0.89%) |
Feb 25, 2015 | 27.37 | 27.41 | 27.06 | 27.21 | 841,337 | -0.17(-0.63%) |
Feb 24, 2015 | 27.47 | 27.60 | 27.26 | 27.39 | 847,252 | -0.09(-0.33%) |
Feb 23, 2015 | 27.33 | 27.53 | 27.21 | 27.48 | 607,596 | +0.10(+0.38%) |
Feb 20, 2015 | 27.08 | 27.37 | 26.93 | 27.37 | 1,071,905 | +0.16(+0.57%) |
Feb 19, 2015 | 27.18 | 27.28 | 27.04 | 27.22 | 701,795 | -0.02(-0.06%) |
Feb 18, 2015 | 26.87 | 27.30 | 26.80 | 27.24 | 1,418,273 | +0.22(+0.80%) |
Feb 17, 2015 | 27.01 | 27.14 | 26.77 | 27.02 | 1,171,802 | -0.12(-0.45%) |
Feb 13, 2015 | 27.17 | 27.14 | 27.14 | 27.14 | 3,036,225 | +0.04(+0.16%) |
Feb 12, 2015 | 26.98 | 27.26 | 26.93 | 27.10 | 1,150,916 | +0.18(+0.67%) |
Feb 11, 2015 | 26.89 | 26.98 | 26.67 | 26.92 | 902,216 | +0.06(+0.21%) |
Feb 10, 2015 | 26.66 | 26.89 | 26.43 | 26.86 | 1,013,810 | +0.32(+1.19%) |
Feb 09, 2015 | 26.53 | 26.79 | 26.42 | 26.54 | 1,012,672 | -0.03(-0.11%) |
Feb 06, 2015 | 26.50 | 26.72 | 26.40 | 26.57 | 1,079,527 | +0.07(+0.26%) |
Feb 05, 2015 | 26.47 | 26.69 | 26.41 | 26.50 | 1,360,499 | +0.08(+0.29%) |
Feb 04, 2015 | 26.22 | 26.73 | 26.10 | 26.43 | 2,195,607 | +0.18(+0.68%) |
Feb 03, 2015 | 26.09 | 26.36 | 25.92 | 26.25 | 1,540,770 | +0.47(+1.82%) |
Feb 02, 2015 | 25.63 | 25.85 | 25.45 | 25.78 | 1,527,856 | +0.17(+0.66%) |
Jan 30, 2015 | 25.46 | 25.82 | 25.40 | 25.61 | 3,638,222 | +0.02(+0.08%) |
Jan 29, 2015 | 25.65 | 25.89 | 25.15 | 25.59 | 2,186,233 | +0.00(+0.00%) |
Jan 28, 2015 | 25.65 | 25.97 | 25.34 | 25.59 | 2,156,525 | -0.16(-0.62%) |
Jan 27, 2015 | 24.10 | 25.94 | 23.99 | 25.75 | 4,520,561 | +1.67(+6.93%) |
Jan 26, 2015 | 24.00 | 24.16 | 23.74 | 24.08 | 1,410,091 | +0.13(+0.56%) |
Jan 23, 2015 | 23.98 | 24.13 | 23.87 | 23.95 | 835,084 | -0.09(-0.38%) |
Jan 22, 2015 | 23.73 | 24.12 | 23.51 | 24.04 | 912,129 | +0.49(+2.09%) |
Jan 21, 2015 | 23.46 | 23.65 | 23.39 | 23.55 | 886,453 | +0.05(+0.20%) |
Jan 20, 2015 | 23.74 | 23.78 | 23.25 | 23.50 | 1,013,877 | -0.06(-0.27%) |
Jan 16, 2015 | 23.34 | 23.59 | 23.06 | 23.56 | 765,600 | +0.19(+0.79%) |
Jan 15, 2015 | 23.86 | 24.15 | 23.35 | 23.38 | 1,067,450 | -0.48(-2.02%) |
Jan 14, 2015 | 23.63 | 24.01 | 23.58 | 23.86 | 985,257 | -0.06(-0.25%) |
Jan 13, 2015 | 24.20 | 24.74 | 23.60 | 23.92 | 1,159,147 | -0.10(-0.43%) |
Jan 12, 2015 | 23.97 | 24.15 | 23.68 | 24.02 | 609,094 | +0.09(+0.40%) |
Jan 09, 2015 | 24.38 | 24.38 | 23.91 | 23.93 | 993,782 | -0.39(-1.60%) |
Jan 08, 2015 | 23.94 | 24.35 | 23.84 | 24.32 | 1,119,580 | +0.62(+2.60%) |
Jan 07, 2015 | 23.65 | 23.86 | 23.51 | 23.70 | 1,133,830 | +0.17(+0.73%) |
Jan 06, 2015 | 23.76 | 23.76 | 23.31 | 23.53 | 1,304,333 | -0.19(-0.82%) |
Jan 05, 2015 | 23.80 | 24.00 | 23.48 | 23.72 | 1,244,536 | -0.42(-1.75%) |