Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.53 | 26.78 | 26.38 | 26.77 | 4,589,895 | +0.21(+0.78%) |
Mar 30, 2015 | 26.38 | 26.64 | 26.25 | 26.56 | 5,437,388 | +0.28(+1.05%) |
Mar 27, 2015 | 26.18 | 26.42 | 26.02 | 26.28 | 3,412,149 | +0.13(+0.50%) |
Mar 26, 2015 | 26.35 | 26.57 | 26.07 | 26.15 | 4,764,144 | -0.29(-1.10%) |
Mar 25, 2015 | 26.91 | 27.13 | 26.41 | 26.44 | 4,648,632 | -0.41(-1.54%) |
Mar 24, 2015 | 27.28 | 27.45 | 26.82 | 26.86 | 5,533,190 | -0.52(-1.90%) |
Mar 23, 2015 | 27.36 | 27.51 | 27.30 | 27.38 | 4,432,242 | +0.02(+0.08%) |
Mar 20, 2015 | 27.07 | 27.37 | 26.97 | 27.36 | 6,177,535 | +0.42(+1.57%) |
Mar 19, 2015 | 27.06 | 27.36 | 26.88 | 26.94 | 5,685,137 | -0.28(-1.04%) |
Mar 18, 2015 | 26.35 | 27.33 | 26.26 | 27.22 | 6,012,623 | +0.85(+3.23%) |
Mar 17, 2015 | 26.18 | 26.39 | 26.07 | 26.37 | 5,189,605 | +0.07(+0.26%) |
Mar 16, 2015 | 25.79 | 26.39 | 25.69 | 26.30 | 4,091,218 | +0.62(+2.42%) |
Mar 13, 2015 | 25.87 | 25.87 | 25.25 | 25.68 | 5,217,499 | -0.21(-0.83%) |
Mar 12, 2015 | 25.28 | 26.22 | 25.20 | 25.89 | 6,615,339 | +0.72(+2.86%) |
Mar 11, 2015 | 25.42 | 25.45 | 25.15 | 25.17 | 3,368,651 | -0.19(-0.76%) |
Mar 10, 2015 | 25.33 | 25.71 | 25.26 | 25.36 | 3,805,625 | -0.03(-0.12%) |
Mar 09, 2015 | 25.36 | 25.59 | 25.30 | 25.39 | 2,992,752 | -0.02(-0.09%) |
Mar 06, 2015 | 26.14 | 26.17 | 25.29 | 25.42 | 4,330,499 | -1.13(-4.27%) |
Mar 05, 2015 | 26.34 | 26.66 | 26.32 | 26.55 | 2,514,900 | +0.26(+0.99%) |
Mar 04, 2015 | 26.21 | 26.30 | 26.11 | 26.29 | 3,672,471 | +0.04(+0.15%) |
Mar 03, 2015 | 26.35 | 26.41 | 25.96 | 26.25 | 4,388,626 | -0.08(-0.32%) |
Mar 02, 2015 | 26.88 | 26.95 | 26.12 | 26.34 | 4,727,685 | -0.60(-2.22%) |
Feb 27, 2015 | 27.11 | 27.12 | 26.85 | 26.94 | 3,104,508 | -0.15(-0.54%) |
Feb 26, 2015 | 27.32 | 27.38 | 27.03 | 27.08 | 2,744,121 | -0.15(-0.53%) |
Feb 25, 2015 | 27.72 | 27.75 | 27.20 | 27.23 | 2,740,136 | -0.42(-1.53%) |
Feb 24, 2015 | 27.54 | 27.89 | 27.45 | 27.65 | 2,286,571 | +0.07(+0.25%) |
Feb 23, 2015 | 27.26 | 27.59 | 27.26 | 27.58 | 2,781,784 | +0.30(+1.10%) |
Feb 20, 2015 | 27.19 | 27.32 | 26.83 | 27.28 | 3,949,579 | +0.09(+0.34%) |
Feb 19, 2015 | 27.61 | 27.66 | 27.07 | 27.19 | 3,936,443 | -0.40(-1.45%) |
Feb 18, 2015 | 26.71 | 27.65 | 26.67 | 27.59 | 4,257,861 | +0.86(+3.21%) |
Feb 17, 2015 | 26.46 | 26.84 | 26.28 | 26.73 | 4,471,230 | +0.16(+0.61%) |
Feb 13, 2015 | 27.23 | 26.57 | 26.57 | 26.57 | 4,232,541 | -0.67(-2.48%) |
Feb 12, 2015 | 27.28 | 27.40 | 27.04 | 27.24 | 2,356,204 | -0.03(-0.11%) |
Feb 11, 2015 | 27.63 | 27.63 | 27.09 | 27.27 | 3,274,767 | -0.48(-1.74%) |
Feb 10, 2015 | 27.11 | 27.79 | 27.09 | 27.76 | 4,731,678 | +0.64(+2.35%) |
Feb 09, 2015 | 27.30 | 27.49 | 26.90 | 27.12 | 3,400,712 | -0.25(-0.90%) |
Feb 06, 2015 | 28.54 | 28.58 | 27.15 | 27.36 | 4,198,320 | -1.25(-4.37%) |
Feb 05, 2015 | 28.46 | 28.70 | 28.32 | 28.61 | 2,667,754 | +0.29(+1.03%) |
Feb 04, 2015 | 28.83 | 28.83 | 28.22 | 28.32 | 4,602,895 | -0.47(-1.62%) |
Feb 03, 2015 | 28.71 | 28.92 | 28.49 | 28.79 | 3,183,263 | +0.05(+0.19%) |
Feb 02, 2015 | 28.77 | 29.00 | 28.27 | 28.74 | 4,239,659 | +0.03(+0.11%) |
Jan 30, 2015 | 29.03 | 29.41 | 28.68 | 28.71 | 7,455,075 | -0.36(-1.23%) |
Jan 29, 2015 | 28.24 | 29.10 | 27.97 | 29.06 | 3,390,720 | +0.73(+2.58%) |
Jan 28, 2015 | 28.53 | 28.90 | 28.23 | 28.33 | 2,717,614 | -0.19(-0.67%) |
Jan 27, 2015 | 28.49 | 28.77 | 28.43 | 28.52 | 2,952,868 | +0.02(+0.08%) |
Jan 26, 2015 | 28.53 | 28.56 | 28.35 | 28.50 | 1,669,834 | -0.07(-0.24%) |
Jan 23, 2015 | 28.24 | 28.65 | 28.22 | 28.57 | 2,714,124 | +0.38(+1.35%) |
Jan 22, 2015 | 28.41 | 28.52 | 28.03 | 28.19 | 2,576,939 | -0.13(-0.46%) |
Jan 21, 2015 | 27.95 | 28.36 | 27.75 | 28.32 | 2,674,925 | +0.33(+1.20%) |
Jan 20, 2015 | 28.01 | 28.03 | 27.69 | 27.98 | 2,587,968 | +0.11(+0.38%) |
Jan 16, 2015 | 27.56 | 27.90 | 27.43 | 27.88 | 2,195,040 | +0.35(+1.27%) |
Jan 15, 2015 | 27.37 | 27.58 | 27.27 | 27.53 | 2,309,328 | +0.16(+0.58%) |
Jan 14, 2015 | 27.03 | 27.40 | 26.87 | 27.37 | 2,505,185 | +0.21(+0.78%) |
Jan 13, 2015 | 26.95 | 27.45 | 26.87 | 27.15 | 4,414,574 | +0.40(+1.48%) |
Jan 12, 2015 | 26.89 | 26.95 | 26.58 | 26.76 | 2,290,842 | -0.08(-0.31%) |
Jan 09, 2015 | 26.98 | 27.14 | 26.67 | 26.84 | 2,385,322 | -0.30(-1.09%) |
Jan 08, 2015 | 27.08 | 27.27 | 27.06 | 27.14 | 2,228,568 | +0.14(+0.54%) |
Jan 07, 2015 | 26.62 | 27.18 | 26.47 | 26.99 | 2,834,631 | +0.43(+1.63%) |
Jan 06, 2015 | 26.58 | 27.10 | 26.52 | 26.56 | 3,394,149 | +0.05(+0.17%) |
Jan 05, 2015 | 26.76 | 26.82 | 26.36 | 26.52 | 3,295,039 | -0.22(-0.83%) |