Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.72 | 27.51 | 26.54 | 27.24 | 4,454,737 | +0.27(+0.99%) |
Mar 30, 2015 | 26.66 | 27.03 | 26.35 | 26.97 | 4,790,222 | +0.53(+2.02%) |
Mar 27, 2015 | 26.58 | 26.81 | 26.36 | 26.44 | 4,393,305 | -0.30(-1.10%) |
Mar 26, 2015 | 27.41 | 27.53 | 26.46 | 26.73 | 4,678,519 | -0.30(-1.09%) |
Mar 25, 2015 | 26.86 | 27.21 | 26.37 | 27.03 | 6,041,518 | +0.36(+1.35%) |
Mar 24, 2015 | 26.32 | 26.74 | 26.25 | 26.67 | 4,076,383 | +0.38(+1.44%) |
Mar 23, 2015 | 26.43 | 26.50 | 26.10 | 26.29 | 4,472,268 | -0.18(-0.66%) |
Mar 20, 2015 | 26.44 | 26.54 | 26.23 | 26.46 | 5,323,460 | +0.34(+1.31%) |
Mar 19, 2015 | 25.87 | 26.29 | 25.75 | 26.12 | 6,397,331 | -0.15(-0.56%) |
Mar 18, 2015 | 25.51 | 26.42 | 25.37 | 26.27 | 7,450,510 | +0.38(+1.46%) |
Mar 17, 2015 | 26.64 | 26.64 | 25.78 | 25.89 | 6,833,024 | -0.14(-0.53%) |
Mar 16, 2015 | 25.75 | 26.04 | 25.53 | 26.03 | 5,175,700 | +0.09(+0.36%) |
Mar 13, 2015 | 25.46 | 25.98 | 25.10 | 25.94 | 6,420,570 | +0.25(+0.97%) |
Mar 12, 2015 | 25.91 | 26.04 | 25.50 | 25.69 | 5,373,055 | -0.06(-0.25%) |
Mar 11, 2015 | 24.86 | 25.87 | 24.75 | 25.75 | 5,283,543 | +0.94(+3.79%) |
Mar 10, 2015 | 25.23 | 25.59 | 24.81 | 24.81 | 5,550,931 | -0.58(-2.29%) |
Mar 09, 2015 | 25.68 | 25.74 | 25.18 | 25.39 | 9,955,842 | -0.36(-1.40%) |
Mar 06, 2015 | 26.04 | 26.26 | 25.67 | 25.75 | 4,467,531 | -0.55(-2.10%) |
Mar 05, 2015 | 26.31 | 26.51 | 25.65 | 26.31 | 5,850,478 | -0.19(-0.73%) |
Mar 04, 2015 | 27.16 | 26.92 | 26.43 | 26.50 | 6,287,351 | -0.42(-1.58%) |
Mar 03, 2015 | 26.90 | 27.27 | 26.63 | 26.92 | 6,057,136 | +0.04(+0.14%) |
Mar 02, 2015 | 26.75 | 27.06 | 26.47 | 26.89 | 8,238,664 | +0.14(+0.52%) |
Feb 27, 2015 | 26.77 | 27.04 | 26.39 | 26.75 | 7,693,703 | +0.09(+0.35%) |
Feb 26, 2015 | 27.44 | 27.44 | 26.05 | 26.66 | 8,059,266 | -0.93(-3.38%) |
Feb 25, 2015 | 26.21 | 27.68 | 26.20 | 27.59 | 9,289,209 | +1.39(+5.32%) |
Feb 24, 2015 | 25.60 | 26.31 | 25.26 | 26.20 | 7,229,981 | +0.76(+2.97%) |
Feb 23, 2015 | 25.50 | 25.97 | 25.20 | 25.44 | 6,923,038 | -0.44(-1.71%) |
Feb 20, 2015 | 25.49 | 26.64 | 25.45 | 25.88 | 7,614,306 | +0.32(+1.26%) |
Feb 19, 2015 | 24.74 | 25.69 | 24.72 | 25.56 | 6,626,663 | +0.18(+0.69%) |
Feb 18, 2015 | 25.62 | 25.99 | 25.33 | 25.38 | 6,879,570 | -0.52(-1.99%) |
Feb 17, 2015 | 25.75 | 26.00 | 25.56 | 25.90 | 4,259,305 | -0.02(-0.07%) |
Feb 13, 2015 | 26.05 | 25.92 | 25.92 | 25.92 | 4,457,199 | +0.17(+0.64%) |
Feb 12, 2015 | 26.34 | 26.47 | 25.63 | 25.75 | 7,033,767 | -0.16(-0.61%) |
Feb 11, 2015 | 25.59 | 26.44 | 25.50 | 25.91 | 7,845,533 | -0.06(-0.25%) |
Feb 10, 2015 | 25.14 | 26.26 | 24.73 | 25.97 | 11,930,164 | +0.87(+3.45%) |
Feb 09, 2015 | 24.88 | 25.46 | 24.88 | 25.11 | 6,756,743 | +0.36(+1.45%) |
Feb 06, 2015 | 24.78 | 25.16 | 24.63 | 24.75 | 6,598,122 | +0.16(+0.64%) |
Feb 05, 2015 | 24.77 | 25.02 | 24.40 | 24.59 | 7,678,482 | +0.03(+0.11%) |
Feb 04, 2015 | 25.00 | 25.01 | 24.41 | 24.56 | 10,868,068 | -0.81(-3.20%) |
Feb 03, 2015 | 25.55 | 25.62 | 24.95 | 25.38 | 11,553,087 | +0.14(+0.55%) |
Feb 02, 2015 | 24.78 | 25.26 | 24.49 | 25.24 | 6,208,801 | +0.79(+3.25%) |
Jan 30, 2015 | 24.25 | 24.80 | 24.07 | 24.44 | 7,772,775 | -0.07(-0.30%) |
Jan 29, 2015 | 25.10 | 25.18 | 24.28 | 24.52 | 8,796,758 | -0.45(-1.81%) |
Jan 28, 2015 | 25.73 | 25.85 | 23.99 | 24.97 | 19,180,088 | -1.28(-4.88%) |
Jan 27, 2015 | 26.33 | 26.71 | 26.12 | 26.25 | 5,902,723 | -0.21(-0.80%) |
Jan 26, 2015 | 26.26 | 26.64 | 26.21 | 26.46 | 4,913,439 | +0.21(+0.81%) |
Jan 23, 2015 | 26.51 | 26.95 | 26.22 | 26.25 | 6,524,910 | -0.09(-0.35%) |
Jan 22, 2015 | 26.81 | 26.81 | 25.69 | 26.34 | 9,730,529 | -0.41(-1.52%) |
Jan 21, 2015 | 26.86 | 27.04 | 26.50 | 26.75 | 7,483,502 | +0.18(+0.69%) |
Jan 20, 2015 | 26.50 | 26.63 | 25.87 | 26.56 | 6,151,867 | -0.20(-0.76%) |
Jan 16, 2015 | 26.59 | 26.81 | 26.04 | 26.77 | 9,400,849 | +0.24(+0.90%) |
Jan 15, 2015 | 27.20 | 27.74 | 26.39 | 26.53 | 7,301,023 | -0.67(-2.47%) |
Jan 14, 2015 | 27.25 | 27.59 | 26.58 | 27.20 | 8,934,888 | -0.14(-0.51%) |
Jan 13, 2015 | 27.28 | 27.56 | 26.73 | 27.34 | 8,406,826 | +0.28(+1.02%) |
Jan 12, 2015 | 27.22 | 27.50 | 26.91 | 27.06 | 6,873,146 | -0.64(-2.30%) |
Jan 09, 2015 | 26.58 | 28.01 | 26.58 | 27.70 | 10,003,862 | +1.10(+4.12%) |
Jan 08, 2015 | 26.07 | 26.63 | 25.69 | 26.60 | 7,245,648 | +0.53(+2.01%) |
Jan 07, 2015 | 26.26 | 26.35 | 25.73 | 26.08 | 5,862,584 | +0.22(+0.86%) |
Jan 06, 2015 | 26.10 | 26.47 | 25.37 | 25.86 | 8,679,836 | -0.37(-1.41%) |
Jan 05, 2015 | 27.23 | 27.58 | 26.20 | 26.22 | 7,991,874 | -1.52(-5.48%) |