Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.39 | 27.66 | 27.34 | 27.62 | 20,452 | -0.01(-0.03%) |
Mar 30, 2015 | 27.35 | 27.69 | 27.15 | 27.63 | 13,497 | +0.31(+1.13%) |
Mar 27, 2015 | 27.15 | 27.43 | 27.15 | 27.32 | 15,619 | +0.19(+0.71%) |
Mar 26, 2015 | 27.06 | 27.22 | 27.06 | 27.13 | 11,913 | -0.03(-0.11%) |
Mar 25, 2015 | 27.58 | 27.58 | 27.14 | 27.16 | 15,633 | -0.42(-1.51%) |
Mar 24, 2015 | 27.59 | 27.71 | 27.36 | 27.58 | 14,633 | -0.01(-0.03%) |
Mar 23, 2015 | 27.65 | 27.71 | 27.28 | 27.59 | 36,488 | -0.12(-0.42%) |
Mar 20, 2015 | 27.22 | 27.70 | 26.95 | 27.70 | 144,844 | +0.65(+2.42%) |
Mar 19, 2015 | 27.36 | 27.53 | 26.86 | 27.05 | 21,502 | -0.39(-1.43%) |
Mar 18, 2015 | 27.26 | 27.52 | 26.92 | 27.44 | 53,822 | +0.18(+0.68%) |
Mar 17, 2015 | 26.95 | 27.32 | 26.90 | 27.25 | 28,667 | +0.24(+0.88%) |
Mar 16, 2015 | 26.52 | 27.29 | 26.41 | 27.02 | 43,130 | +0.66(+2.51%) |
Mar 13, 2015 | 26.52 | 26.52 | 25.90 | 26.35 | 12,492 | -0.23(-0.87%) |
Mar 12, 2015 | 25.98 | 26.59 | 25.86 | 26.59 | 19,796 | +0.76(+2.95%) |
Mar 11, 2015 | 25.87 | 25.90 | 25.72 | 25.82 | 15,725 | +0.08(+0.33%) |
Mar 10, 2015 | 25.84 | 25.88 | 25.59 | 25.74 | 25,386 | -0.26(-1.01%) |
Mar 09, 2015 | 25.85 | 26.20 | 25.85 | 26.00 | 14,868 | +0.15(+0.60%) |
Mar 06, 2015 | 25.85 | 26.33 | 25.81 | 25.85 | 17,578 | -0.24(-0.91%) |
Mar 05, 2015 | 26.21 | 26.21 | 25.82 | 26.08 | 11,014 | +0.11(+0.41%) |
Mar 04, 2015 | 25.83 | 26.09 | 25.40 | 25.98 | 30,096 | +0.02(+0.09%) |
Mar 03, 2015 | 25.95 | 26.11 | 25.91 | 25.95 | 16,549 | -0.15(-0.59%) |
Mar 02, 2015 | 25.98 | 26.28 | 25.92 | 26.11 | 16,556 | +0.21(+0.80%) |
Feb 27, 2015 | 26.28 | 26.38 | 25.90 | 25.90 | 17,562 | -0.42(-1.58%) |
Feb 26, 2015 | 26.28 | 26.52 | 26.02 | 26.32 | 25,115 | +0.08(+0.32%) |
Feb 25, 2015 | 26.32 | 26.39 | 26.19 | 26.23 | 12,149 | -0.12(-0.47%) |
Feb 24, 2015 | 26.62 | 26.62 | 26.26 | 26.35 | 9,383 | +0.11(+0.41%) |
Feb 23, 2015 | 26.24 | 26.35 | 26.05 | 26.25 | 12,671 | -0.15(-0.55%) |
Feb 20, 2015 | 26.55 | 26.55 | 25.98 | 26.39 | 21,155 | -0.09(-0.35%) |
Feb 19, 2015 | 26.71 | 26.71 | 26.46 | 26.48 | 10,760 | -0.12(-0.46%) |
Feb 18, 2015 | 26.71 | 26.71 | 26.41 | 26.61 | 12,564 | -0.14(-0.52%) |
Feb 17, 2015 | 26.59 | 26.93 | 25.98 | 26.75 | 17,853 | +0.21(+0.78%) |
Feb 13, 2015 | 26.38 | 26.54 | 26.54 | 26.54 | 12,212 | +0.15(+0.58%) |
Feb 12, 2015 | 26.35 | 26.52 | 26.27 | 26.39 | 11,370 | +0.26(+1.00%) |
Feb 11, 2015 | 26.39 | 26.81 | 26.12 | 26.12 | 14,811 | -0.44(-1.65%) |
Feb 10, 2015 | 26.89 | 26.89 | 26.49 | 26.56 | 11,680 | -0.18(-0.66%) |
Feb 09, 2015 | 26.94 | 27.09 | 26.65 | 26.74 | 20,862 | -0.38(-1.39%) |
Feb 06, 2015 | 26.49 | 27.39 | 26.37 | 27.12 | 91,108 | +0.64(+2.41%) |
Feb 05, 2015 | 26.35 | 26.52 | 26.35 | 26.48 | 29,406 | +0.10(+0.38%) |
Feb 04, 2015 | 26.33 | 26.52 | 26.21 | 26.38 | 42,792 | -0.05(-0.17%) |
Feb 03, 2015 | 25.62 | 26.51 | 25.62 | 26.42 | 27,932 | +0.76(+2.97%) |
Feb 02, 2015 | 25.09 | 25.70 | 25.00 | 25.66 | 21,000 | +0.72(+2.87%) |
Jan 30, 2015 | 25.35 | 25.82 | 25.35 | 24.95 | 39,903 | -0.68(-2.64%) |
Jan 29, 2015 | 25.22 | 25.62 | 25.05 | 25.62 | 17,664 | +0.55(+2.18%) |
Jan 28, 2015 | 25.92 | 25.92 | 25.07 | 25.08 | 38,612 | -0.65(-2.51%) |
Jan 27, 2015 | 26.18 | 26.20 | 25.55 | 25.72 | 28,619 | -0.53(-2.02%) |
Jan 26, 2015 | 26.09 | 26.40 | 25.85 | 26.25 | 18,856 | +0.28(+1.10%) |
Jan 23, 2015 | 26.17 | 26.17 | 25.75 | 25.97 | 8,804 | -0.24(-0.91%) |
Jan 22, 2015 | 25.62 | 26.21 | 25.37 | 26.21 | 34,532 | +0.85(+3.37%) |
Jan 21, 2015 | 25.42 | 25.57 | 25.20 | 25.35 | 31,298 | -0.15(-0.57%) |
Jan 20, 2015 | 25.67 | 25.67 | 25.15 | 25.50 | 58,969 | -0.12(-0.45%) |
Jan 16, 2015 | 25.18 | 25.79 | 25.18 | 25.62 | 27,676 | +0.34(+1.34%) |
Jan 15, 2015 | 25.78 | 25.78 | 25.20 | 25.28 | 35,858 | -0.35(-1.35%) |
Jan 14, 2015 | 25.54 | 26.05 | 25.48 | 25.62 | 36,111 | -0.26(-1.01%) |
Jan 13, 2015 | 25.80 | 26.52 | 25.45 | 25.88 | 26,831 | +0.25(+0.99%) |
Jan 12, 2015 | 25.68 | 25.70 | 25.24 | 25.63 | 37,253 | -0.06(-0.24%) |
Jan 09, 2015 | 25.92 | 25.97 | 25.58 | 25.69 | 16,264 | -0.32(-1.21%) |
Jan 08, 2015 | 26.08 | 26.48 | 25.97 | 26.01 | 19,704 | +0.11(+0.42%) |
Jan 07, 2015 | 25.76 | 26.22 | 25.52 | 25.90 | 39,848 | +0.27(+1.05%) |
Jan 06, 2015 | 26.52 | 26.52 | 25.48 | 25.63 | 61,711 | -0.79(-3.00%) |
Jan 05, 2015 | 26.29 | 26.59 | 26.20 | 26.42 | 48,960 | -0.05(-0.20%) |