Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.75 | 26.00 | 25.48 | 25.76 | 202,461 | -0.10(-0.39%) |
Mar 30, 2015 | 26.16 | 26.22 | 25.81 | 25.86 | 190,172 | -0.11(-0.41%) |
Mar 27, 2015 | 25.86 | 26.06 | 25.65 | 25.97 | 170,372 | +0.06(+0.22%) |
Mar 26, 2015 | 26.42 | 26.53 | 25.86 | 25.91 | 211,446 | -0.59(-2.23%) |
Mar 25, 2015 | 27.38 | 27.52 | 26.43 | 26.50 | 168,016 | -0.81(-2.97%) |
Mar 24, 2015 | 27.39 | 27.45 | 26.99 | 27.31 | 121,974 | -0.14(-0.50%) |
Mar 23, 2015 | 27.40 | 27.92 | 27.31 | 27.45 | 122,290 | +0.05(+0.18%) |
Mar 20, 2015 | 27.24 | 27.61 | 27.01 | 27.40 | 384,055 | +0.36(+1.35%) |
Mar 19, 2015 | 26.59 | 27.09 | 26.43 | 27.04 | 149,162 | +0.28(+1.06%) |
Mar 18, 2015 | 26.08 | 26.92 | 26.08 | 26.75 | 164,499 | +0.55(+2.11%) |
Mar 17, 2015 | 26.26 | 26.44 | 26.08 | 26.20 | 117,036 | -0.25(-0.93%) |
Mar 16, 2015 | 26.43 | 26.73 | 26.31 | 26.44 | 177,212 | +0.09(+0.36%) |
Mar 13, 2015 | 26.44 | 26.63 | 25.72 | 26.35 | 123,182 | -0.21(-0.78%) |
Mar 12, 2015 | 25.80 | 26.56 | 25.80 | 26.56 | 146,766 | +0.92(+3.61%) |
Mar 11, 2015 | 25.57 | 26.20 | 25.33 | 25.63 | 128,008 | +0.04(+0.17%) |
Mar 10, 2015 | 25.82 | 25.90 | 25.43 | 25.59 | 107,688 | -0.40(-1.54%) |
Mar 09, 2015 | 26.03 | 26.40 | 25.96 | 25.99 | 212,651 | +0.01(+0.02%) |
Mar 06, 2015 | 26.32 | 26.69 | 25.86 | 25.98 | 320,269 | -0.54(-2.05%) |
Mar 05, 2015 | 26.58 | 26.86 | 26.41 | 26.53 | 117,295 | -0.05(-0.19%) |
Mar 04, 2015 | 26.38 | 26.66 | 26.21 | 26.58 | 221,517 | +0.03(+0.12%) |
Mar 03, 2015 | 26.56 | 26.59 | 26.33 | 26.55 | 190,295 | -0.14(-0.52%) |
Mar 02, 2015 | 26.19 | 26.75 | 26.10 | 26.68 | 196,325 | +0.63(+2.42%) |
Feb 27, 2015 | 26.30 | 26.41 | 25.96 | 26.05 | 157,809 | -0.16(-0.60%) |
Feb 26, 2015 | 25.85 | 26.26 | 25.72 | 26.21 | 110,989 | +0.34(+1.33%) |
Feb 25, 2015 | 25.98 | 27.05 | 25.60 | 25.86 | 166,876 | -0.19(-0.74%) |
Feb 24, 2015 | 26.23 | 26.45 | 25.84 | 26.06 | 164,299 | -0.08(-0.31%) |
Feb 23, 2015 | 26.13 | 26.38 | 25.83 | 26.14 | 106,400 | +0.01(+0.02%) |
Feb 20, 2015 | 25.81 | 26.16 | 25.44 | 26.13 | 152,348 | +0.23(+0.89%) |
Feb 19, 2015 | 26.08 | 26.18 | 25.67 | 25.90 | 122,394 | -0.21(-0.79%) |
Feb 18, 2015 | 25.84 | 26.20 | 25.63 | 26.11 | 285,552 | +0.21(+0.82%) |
Feb 17, 2015 | 25.86 | 25.99 | 25.74 | 25.90 | 136,758 | -0.02(-0.07%) |
Feb 13, 2015 | 26.42 | 25.91 | 25.91 | 25.91 | 110,046 | -0.44(-1.66%) |
Feb 12, 2015 | 26.03 | 26.45 | 25.99 | 26.35 | 86,341 | +0.53(+2.06%) |
Feb 11, 2015 | 25.93 | 26.01 | 25.55 | 25.82 | 182,289 | -0.17(-0.65%) |
Feb 10, 2015 | 26.26 | 26.26 | 25.90 | 25.99 | 95,009 | +0.00(+0.00%) |
Feb 09, 2015 | 26.26 | 26.40 | 25.78 | 25.99 | 123,605 | -0.38(-1.45%) |
Feb 06, 2015 | 26.70 | 26.85 | 26.18 | 26.37 | 191,270 | -0.33(-1.22%) |
Feb 05, 2015 | 26.71 | 26.96 | 26.60 | 26.70 | 133,931 | +0.01(+0.05%) |
Feb 04, 2015 | 26.16 | 27.03 | 25.98 | 26.68 | 423,845 | +0.43(+1.62%) |
Feb 03, 2015 | 26.51 | 26.90 | 26.16 | 26.26 | 270,253 | -0.25(-0.94%) |
Feb 02, 2015 | 26.35 | 26.60 | 26.20 | 26.51 | 279,830 | +0.20(+0.76%) |
Jan 30, 2015 | 26.53 | 26.93 | 26.23 | 26.31 | 206,288 | -0.52(-1.93%) |
Jan 29, 2015 | 26.76 | 27.01 | 26.15 | 26.83 | 218,872 | +0.08(+0.30%) |
Jan 28, 2015 | 27.71 | 27.72 | 26.64 | 26.75 | 254,934 | -0.80(-2.91%) |
Jan 27, 2015 | 27.51 | 27.97 | 27.19 | 27.55 | 332,126 | -0.23(-0.81%) |
Jan 26, 2015 | 27.85 | 28.11 | 27.62 | 27.77 | 361,768 | -0.15(-0.54%) |
Jan 23, 2015 | 28.43 | 28.53 | 27.86 | 27.92 | 151,902 | -0.44(-1.56%) |
Jan 22, 2015 | 28.45 | 29.07 | 27.20 | 28.36 | 432,089 | -0.61(-2.09%) |
Jan 21, 2015 | 29.00 | 29.48 | 28.73 | 28.97 | 250,801 | -0.16(-0.56%) |
Jan 20, 2015 | 29.37 | 29.40 | 28.92 | 29.13 | 205,781 | -0.16(-0.56%) |
Jan 16, 2015 | 28.64 | 29.32 | 28.45 | 29.30 | 125,211 | +0.50(+1.74%) |
Jan 15, 2015 | 29.32 | 29.32 | 28.62 | 28.80 | 145,971 | -0.36(-1.24%) |
Jan 14, 2015 | 28.23 | 29.46 | 28.23 | 29.16 | 252,840 | +0.62(+2.17%) |
Jan 13, 2015 | 27.51 | 28.80 | 27.50 | 28.54 | 422,144 | +0.86(+3.12%) |
Jan 12, 2015 | 26.96 | 27.75 | 26.76 | 27.68 | 242,152 | +0.70(+2.60%) |
Jan 09, 2015 | 26.83 | 27.13 | 26.48 | 26.98 | 224,951 | +0.12(+0.44%) |
Jan 08, 2015 | 26.75 | 27.01 | 26.49 | 26.86 | 249,640 | +0.39(+1.49%) |
Jan 07, 2015 | 26.26 | 26.51 | 25.86 | 26.46 | 185,982 | +0.43(+1.66%) |
Jan 06, 2015 | 25.90 | 26.11 | 25.25 | 26.03 | 308,439 | +0.18(+0.68%) |
Jan 05, 2015 | 25.71 | 25.97 | 25.50 | 25.86 | 283,193 | -0.16(-0.62%) |