Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.05 | 26.33 | 26.05 | 26.18 | 40,982 | -0.02(-0.08%) |
Mar 30, 2015 | 26.29 | 26.29 | 26.06 | 26.20 | 21,069 | -0.76(-2.82%) |
Mar 27, 2015 | 27.29 | 27.29 | 26.96 | 26.96 | 18,790 | -0.73(-2.64%) |
Mar 26, 2015 | 27.60 | 27.69 | 27.42 | 27.69 | 15,338 | +0.15(+0.54%) |
Mar 25, 2015 | 27.77 | 27.77 | 27.47 | 27.54 | 10,483 | -0.27(-0.97%) |
Mar 24, 2015 | 28.01 | 28.01 | 27.77 | 27.81 | 20,729 | -0.31(-1.10%) |
Mar 23, 2015 | 27.89 | 28.14 | 27.89 | 28.12 | 13,613 | +0.16(+0.57%) |
Mar 20, 2015 | 27.78 | 28.06 | 27.70 | 27.96 | 12,399 | +1.18(+4.41%) |
Mar 19, 2015 | 26.85 | 26.85 | 26.76 | 26.78 | 32,500 | -0.66(-2.42%) |
Mar 18, 2015 | 26.58 | 27.54 | 26.53 | 27.45 | 45,611 | +1.12(+4.23%) |
Mar 17, 2015 | 26.34 | 26.42 | 26.27 | 26.33 | 22,970 | +0.31(+1.19%) |
Mar 16, 2015 | 26.06 | 26.06 | 25.89 | 26.02 | 11,077 | -0.28(-1.06%) |
Mar 13, 2015 | 26.44 | 26.44 | 26.18 | 26.30 | 13,954 | -0.57(-2.12%) |
Mar 12, 2015 | 26.96 | 26.96 | 26.71 | 26.87 | 25,522 | +0.77(+2.95%) |
Mar 11, 2015 | 26.19 | 26.33 | 25.97 | 26.10 | 20,319 | -0.24(-0.93%) |
Mar 10, 2015 | 26.63 | 26.63 | 26.34 | 26.34 | 12,824 | -0.62(-2.28%) |
Mar 09, 2015 | 26.86 | 27.02 | 26.86 | 26.96 | 49,820 | +0.10(+0.37%) |
Mar 06, 2015 | 27.12 | 27.14 | 26.79 | 26.86 | 13,549 | -0.50(-1.85%) |
Mar 05, 2015 | 27.36 | 27.43 | 27.32 | 27.36 | 28,679 | -0.10(-0.35%) |
Mar 04, 2015 | 27.49 | 27.26 | 27.46 | 33,158 | -0.04(-0.15%) | |
Mar 03, 2015 | 27.39 | 27.50 | 27.39 | 27.50 | 11,167 | +0.24(+0.88%) |
Mar 02, 2015 | 27.53 | 27.53 | 27.26 | 27.26 | 53,668 | -0.26(-0.96%) |
Feb 27, 2015 | 27.49 | 27.57 | 27.31 | 27.52 | 16,380 | +0.65(+2.43%) |
Feb 26, 2015 | 27.43 | 27.43 | 26.86 | 26.87 | 27,578 | -1.96(-6.80%) |
Feb 25, 2015 | 28.44 | 28.92 | 28.44 | 28.83 | 44,716 | +0.39(+1.37%) |
Feb 24, 2015 | 28.50 | 28.57 | 28.30 | 28.44 | 16,101 | +0.46(+1.64%) |
Feb 23, 2015 | 28.10 | 28.11 | 27.89 | 27.98 | 36,388 | +0.12(+0.43%) |
Feb 20, 2015 | 27.76 | 27.92 | 27.71 | 27.86 | 20,681 | -0.07(-0.23%) |
Feb 19, 2015 | 27.99 | 28.05 | 27.62 | 27.93 | 42,607 | -0.27(-0.94%) |
Feb 18, 2015 | 28.14 | 28.27 | 28.10 | 28.19 | 51,372 | +0.93(+3.41%) |
Feb 17, 2015 | 27.25 | 27.40 | 27.11 | 27.26 | 16,372 | -0.24(-0.89%) |
Feb 13, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.90(+3.40%) | |
Feb 12, 2015 | 26.21 | 26.63 | 26.18 | 26.60 | 58,301 | +0.39(+1.47%) |
Feb 11, 2015 | 26.43 | 26.48 | 26.05 | 26.21 | 21,130 | -1.07(-3.94%) |
Feb 10, 2015 | 27.45 | 27.51 | 27.27 | 27.29 | 152,951 | -0.56(-2.01%) |
Feb 09, 2015 | 27.95 | 27.99 | 27.84 | 27.85 | 18,111 | +0.19(+0.69%) |
Feb 06, 2015 | 27.69 | 27.92 | 27.61 | 27.66 | 26,263 | -0.38(-1.36%) |
Feb 05, 2015 | 27.64 | 28.06 | 27.63 | 28.04 | 80,315 | +0.69(+2.52%) |
Feb 04, 2015 | 27.62 | 27.67 | 27.21 | 27.35 | 44,034 | -1.05(-3.70%) |
Feb 03, 2015 | 28.00 | 28.50 | 27.73 | 28.40 | 41,546 | +0.85(+3.09%) |
Feb 02, 2015 | 27.35 | 27.55 | 27.20 | 27.55 | 28,113 | +0.48(+1.77%) |
Jan 30, 2015 | 26.43 | 27.15 | 26.40 | 27.07 | 46,580 | +0.89(+3.40%) |
Jan 29, 2015 | 26.43 | 26.43 | 26.05 | 26.18 | 54,198 | -0.53(-1.98%) |
Jan 28, 2015 | 27.22 | 27.22 | 26.71 | 26.71 | 26,697 | -0.48(-1.78%) |
Jan 27, 2015 | 27.08 | 27.25 | 26.90 | 27.20 | 98,310 | +0.05(+0.17%) |
Jan 26, 2015 | 27.40 | 27.40 | 26.99 | 27.15 | 47,081 | +0.04(+0.17%) |
Jan 23, 2015 | 27.43 | 27.43 | 27.08 | 27.11 | 22,115 | -0.05(-0.18%) |
Jan 22, 2015 | 27.38 | 27.38 | 27.08 | 27.16 | 35,943 | +0.55(+2.09%) |
Jan 21, 2015 | 26.94 | 26.94 | 26.37 | 26.60 | 92,408 | +0.68(+2.62%) |
Jan 20, 2015 | 26.34 | 26.65 | 25.91 | 25.92 | 697,655 | -1.83(-6.59%) |
Jan 16, 2015 | 27.75 | 27.75 | 27.75 | 0 | -0.84(-2.94%) | |
Jan 15, 2015 | 28.94 | 29.00 | 28.56 | 28.59 | 37,767 | -0.92(-3.12%) |
Jan 14, 2015 | 28.85 | 29.69 | 28.78 | 29.51 | 41,771 | +0.13(+0.44%) |
Jan 13, 2015 | 29.38 | 0 | +0.12(+0.41%) | |||
Jan 12, 2015 | 29.86 | 29.86 | 29.17 | 29.26 | 26,125 | -0.79(-2.63%) |
Jan 09, 2015 | 30.23 | 30.30 | 29.98 | 30.05 | 12,583 | +0.65(+2.21%) |
Jan 08, 2015 | 29.50 | 29.52 | 29.25 | 29.40 | 22,797 | +0.00(+0.00%) |
Jan 07, 2015 | 29.35 | 29.40 | 29.12 | 29.40 | 34,433 | +0.39(+1.34%) |
Jan 06, 2015 | 29.50 | 29.55 | 29.01 | 29.01 | 31,762 | -1.47(-4.82%) |
Jan 05, 2015 | 30.81 | 30.81 | 30.43 | 30.48 | 38,648 | -0.27(-0.89%) |