Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.05 | 27.64 | 26.86 | 27.42 | 2,046,490 | +0.33(+1.22%) |
Mar 30, 2015 | 27.28 | 27.43 | 26.81 | 27.09 | 2,139,981 | -0.25(-0.91%) |
Mar 27, 2015 | 27.59 | 27.70 | 27.05 | 27.34 | 1,937,244 | -0.36(-1.30%) |
Mar 26, 2015 | 27.81 | 27.97 | 26.56 | 27.70 | 1,712,873 | -0.11(-0.40%) |
Mar 25, 2015 | 28.20 | 28.30 | 27.52 | 27.81 | 1,330,831 | -0.38(-1.35%) |
Mar 24, 2015 | 28.11 | 28.22 | 27.83 | 28.19 | 973,045 | +0.23(+0.82%) |
Mar 23, 2015 | 27.43 | 28.10 | 27.34 | 27.96 | 1,542,734 | +0.35(+1.27%) |
Mar 20, 2015 | 27.72 | 27.88 | 27.23 | 27.61 | 2,147,186 | +0.12(+0.44%) |
Mar 19, 2015 | 27.52 | 28.02 | 27.18 | 27.49 | 1,533,880 | -0.18(-0.65%) |
Mar 18, 2015 | 27.07 | 27.70 | 26.70 | 27.67 | 1,840,896 | +0.97(+3.63%) |
Mar 17, 2015 | 26.90 | 27.12 | 26.29 | 26.70 | 1,854,173 | -0.22(-0.82%) |
Mar 16, 2015 | 27.27 | 27.40 | 26.40 | 26.92 | 2,168,325 | -0.31(-1.14%) |
Mar 13, 2015 | 27.84 | 28.15 | 27.06 | 27.23 | 1,634,023 | -0.61(-2.19%) |
Mar 12, 2015 | 27.35 | 28.05 | 27.13 | 27.84 | 1,745,510 | +0.51(+1.87%) |
Mar 11, 2015 | 27.54 | 28.05 | 27.20 | 27.33 | 1,594,668 | -0.22(-0.80%) |
Mar 10, 2015 | 27.75 | 28.12 | 27.55 | 27.55 | 1,630,355 | -0.46(-1.64%) |
Mar 09, 2015 | 28.50 | 28.64 | 27.71 | 28.01 | 1,842,752 | -0.49(-1.72%) |
Mar 06, 2015 | 28.96 | 29.19 | 28.41 | 28.50 | 1,710,822 | -0.51(-1.76%) |
Mar 05, 2015 | 28.85 | 29.29 | 28.60 | 29.01 | 1,897,956 | +0.08(+0.28%) |
Mar 04, 2015 | 29.27 | 29.25 | 28.22 | 28.93 | 2,731,574 | -0.32(-1.09%) |
Mar 03, 2015 | 30.22 | 30.48 | 29.25 | 29.25 | 2,580,186 | -1.00(-3.31%) |
Mar 02, 2015 | 31.32 | 31.75 | 29.93 | 30.25 | 3,133,483 | -0.22(-0.72%) |
Feb 27, 2015 | 30.06 | 30.99 | 30.10 | 30.47 | 3,574,262 | +0.41(+1.36%) |
Feb 26, 2015 | 29.27 | 32.40 | 29.01 | 30.06 | 8,445,358 | +0.04(+0.13%) |
Feb 25, 2015 | 30.89 | 30.89 | 29.72 | 30.02 | 3,375,388 | -0.80(-2.60%) |
Feb 24, 2015 | 30.51 | 31.09 | 30.50 | 30.82 | 2,349,164 | +0.03(+0.10%) |
Feb 23, 2015 | 31.06 | 31.50 | 30.69 | 30.79 | 2,491,125 | -0.28(-0.90%) |
Feb 20, 2015 | 30.67 | 31.37 | 30.63 | 31.07 | 2,398,236 | +0.42(+1.37%) |
Feb 19, 2015 | 30.25 | 30.95 | 30.09 | 30.65 | 1,911,913 | +0.24(+0.79%) |
Feb 18, 2015 | 31.29 | 31.67 | 30.04 | 30.41 | 2,803,219 | -0.53(-1.71%) |
Feb 17, 2015 | 32.99 | 32.99 | 30.60 | 30.94 | 3,922,090 | -1.87(-5.70%) |
Feb 13, 2015 | 32.61 | 32.81 | 32.81 | 32.81 | 2,486,800 | +0.40(+1.23%) |
Feb 12, 2015 | 31.51 | 33.17 | 31.05 | 32.41 | 4,185,160 | +1.00(+3.18%) |
Feb 11, 2015 | 30.34 | 31.88 | 29.64 | 31.41 | 3,795,455 | +1.64(+5.51%) |
Feb 10, 2015 | 29.20 | 30.36 | 28.41 | 29.77 | 3,323,787 | +0.91(+3.15%) |
Feb 09, 2015 | 28.49 | 29.12 | 28.05 | 28.86 | 2,370,255 | +0.37(+1.30%) |
Feb 06, 2015 | 29.92 | 29.94 | 28.35 | 28.49 | 2,904,342 | -1.15(-3.88%) |
Feb 05, 2015 | 29.18 | 30.29 | 28.73 | 29.64 | 2,972,389 | +0.81(+2.81%) |
Feb 04, 2015 | 28.73 | 29.44 | 28.39 | 28.83 | 2,923,733 | +0.21(+0.73%) |
Feb 03, 2015 | 28.00 | 28.89 | 27.00 | 28.62 | 8,625,906 | -1.63(-5.39%) |
Feb 02, 2015 | 29.29 | 30.28 | 29.10 | 30.25 | 2,414,801 | +1.17(+4.02%) |
Jan 30, 2015 | 28.65 | 29.41 | 28.50 | 29.08 | 1,804,202 | +0.18(+0.62%) |
Jan 29, 2015 | 29.28 | 29.65 | 28.18 | 28.90 | 2,519,267 | -0.24(-0.82%) |
Jan 28, 2015 | 29.45 | 29.75 | 28.88 | 29.14 | 2,162,635 | -0.17(-0.58%) |
Jan 27, 2015 | 29.20 | 29.60 | 28.32 | 29.31 | 3,157,473 | -0.89(-2.95%) |
Jan 26, 2015 | 29.84 | 30.80 | 29.80 | 30.20 | 2,796,412 | +0.34(+1.14%) |
Jan 23, 2015 | 30.53 | 30.83 | 29.75 | 29.86 | 2,481,458 | -0.83(-2.70%) |
Jan 22, 2015 | 30.74 | 30.99 | 30.22 | 30.69 | 2,897,692 | +0.23(+0.76%) |
Jan 21, 2015 | 29.15 | 30.79 | 29.10 | 30.46 | 3,895,052 | +1.14(+3.89%) |
Jan 20, 2015 | 28.84 | 29.99 | 28.28 | 29.32 | 4,156,187 | +0.57(+1.98%) |
Jan 16, 2015 | 28.27 | 28.94 | 27.80 | 28.75 | 2,735,368 | +0.42(+1.48%) |
Jan 15, 2015 | 29.80 | 30.17 | 28.25 | 28.33 | 2,892,685 | -1.39(-4.68%) |
Jan 14, 2015 | 30.20 | 30.58 | 29.15 | 29.72 | 3,443,842 | -1.16(-3.76%) |
Jan 13, 2015 | 31.72 | 31.94 | 30.40 | 30.88 | 3,077,413 | -0.48(-1.53%) |
Jan 12, 2015 | 33.00 | 33.00 | 31.10 | 31.36 | 2,377,955 | -1.27(-3.89%) |
Jan 09, 2015 | 32.47 | 33.18 | 31.78 | 32.63 | 2,798,468 | +0.31(+0.96%) |
Jan 08, 2015 | 31.21 | 32.73 | 30.83 | 32.32 | 2,987,054 | +1.44(+4.66%) |
Jan 07, 2015 | 30.40 | 31.22 | 30.20 | 30.88 | 2,145,089 | +0.73(+2.42%) |
Jan 06, 2015 | 30.86 | 31.38 | 29.26 | 30.15 | 2,967,396 | -0.59(-1.92%) |
Jan 05, 2015 | 31.99 | 31.99 | 30.30 | 30.74 | 2,889,685 | -1.68(-5.18%) |