Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.83 | 29.16 | 28.75 | 28.96 | 2,225,632 | -0.09(-0.31%) |
Mar 30, 2015 | 28.81 | 29.12 | 28.80 | 29.05 | 2,007,088 | +0.37(+1.30%) |
Mar 27, 2015 | 28.34 | 28.73 | 28.30 | 28.68 | 2,720,624 | +0.41(+1.45%) |
Mar 26, 2015 | 28.08 | 28.44 | 27.97 | 28.27 | 2,734,268 | -0.04(-0.14%) |
Mar 25, 2015 | 29.19 | 29.27 | 28.31 | 28.31 | 3,963,403 | -0.90(-3.09%) |
Mar 24, 2015 | 29.31 | 29.68 | 29.14 | 29.21 | 3,134,985 | -0.14(-0.48%) |
Mar 23, 2015 | 29.26 | 29.52 | 29.12 | 29.35 | 3,452,644 | +0.13(+0.46%) |
Mar 20, 2015 | 29.06 | 29.31 | 28.94 | 29.22 | 4,690,167 | +0.49(+1.70%) |
Mar 19, 2015 | 28.80 | 29.04 | 28.64 | 28.73 | 3,346,126 | -0.01(-0.05%) |
Mar 18, 2015 | 28.04 | 29.00 | 27.96 | 28.75 | 3,782,507 | +0.72(+2.58%) |
Mar 17, 2015 | 27.72 | 28.18 | 27.53 | 28.02 | 4,812,774 | +0.13(+0.48%) |
Mar 16, 2015 | 28.16 | 28.16 | 27.85 | 27.89 | 5,474,452 | +0.01(+0.03%) |
Mar 13, 2015 | 27.99 | 28.14 | 27.75 | 27.88 | 2,609,150 | -0.18(-0.65%) |
Mar 12, 2015 | 27.77 | 28.09 | 27.73 | 28.06 | 3,060,511 | +0.33(+1.20%) |
Mar 11, 2015 | 26.80 | 27.96 | 26.80 | 27.73 | 2,541,087 | -0.08(-0.29%) |
Mar 10, 2015 | 28.01 | 28.13 | 27.81 | 27.81 | 3,164,370 | -0.49(-1.73%) |
Mar 09, 2015 | 28.12 | 28.35 | 28.06 | 28.30 | 2,428,716 | +0.13(+0.47%) |
Mar 06, 2015 | 28.39 | 28.40 | 28.09 | 28.16 | 3,238,729 | -0.22(-0.78%) |
Mar 05, 2015 | 28.39 | 28.54 | 28.14 | 28.39 | 3,259,126 | +0.04(+0.16%) |
Mar 04, 2015 | 28.52 | 28.60 | 28.19 | 28.34 | 3,587,118 | -0.26(-0.90%) |
Mar 03, 2015 | 29.01 | 29.04 | 28.57 | 28.60 | 3,280,293 | -0.57(-1.95%) |
Mar 02, 2015 | 28.88 | 29.17 | 28.84 | 29.17 | 4,223,323 | +0.28(+0.98%) |
Feb 27, 2015 | 28.85 | 29.03 | 28.25 | 28.88 | 3,295,545 | -0.27(-0.91%) |
Feb 26, 2015 | 29.52 | 29.59 | 29.10 | 29.15 | 3,237,571 | -0.26(-0.88%) |
Feb 25, 2015 | 29.06 | 29.41 | 28.96 | 29.41 | 2,756,412 | +0.36(+1.25%) |
Feb 24, 2015 | 28.80 | 29.08 | 28.66 | 29.04 | 1,484,467 | +0.10(+0.34%) |
Feb 23, 2015 | 29.18 | 29.18 | 28.90 | 28.95 | 2,797,756 | -0.21(-0.73%) |
Feb 20, 2015 | 28.91 | 29.18 | 28.74 | 29.16 | 2,104,338 | +0.28(+0.95%) |
Feb 19, 2015 | 28.93 | 28.98 | 28.81 | 28.88 | 2,625,976 | -0.06(-0.21%) |
Feb 18, 2015 | 28.94 | 29.05 | 28.81 | 28.95 | 2,139,285 | +0.01(+0.03%) |
Feb 17, 2015 | 28.81 | 28.97 | 28.61 | 28.94 | 2,476,472 | +0.18(+0.62%) |
Feb 13, 2015 | 28.63 | 28.76 | 28.76 | 28.76 | 2,222,623 | +0.20(+0.69%) |
Feb 12, 2015 | 27.32 | 28.57 | 27.32 | 28.56 | 2,220,987 | +0.22(+0.79%) |
Feb 11, 2015 | 28.50 | 28.61 | 28.27 | 28.34 | 2,533,161 | -0.12(-0.43%) |
Feb 10, 2015 | 28.25 | 28.49 | 27.91 | 28.46 | 3,897,733 | +0.30(+1.08%) |
Feb 09, 2015 | 28.17 | 28.45 | 28.05 | 28.16 | 5,107,771 | -0.08(-0.27%) |
Feb 06, 2015 | 28.12 | 28.31 | 28.00 | 28.23 | 3,795,795 | +0.22(+0.79%) |
Feb 05, 2015 | 27.79 | 28.02 | 27.68 | 28.01 | 3,139,528 | +0.24(+0.86%) |
Feb 04, 2015 | 27.39 | 27.78 | 27.26 | 27.77 | 5,009,304 | +0.29(+1.06%) |
Feb 03, 2015 | 26.93 | 27.50 | 26.87 | 27.48 | 3,354,867 | +0.68(+2.53%) |
Feb 02, 2015 | 26.86 | 26.86 | 26.34 | 26.80 | 4,435,218 | +0.10(+0.36%) |
Jan 30, 2015 | 26.47 | 26.89 | 26.45 | 26.71 | 6,579,865 | +0.00(+0.00%) |
Jan 29, 2015 | 26.33 | 26.78 | 26.28 | 26.71 | 3,610,371 | +0.36(+1.37%) |
Jan 28, 2015 | 26.31 | 26.64 | 26.21 | 26.34 | 4,602,025 | -0.04(-0.17%) |
Jan 27, 2015 | 26.78 | 27.06 | 26.37 | 26.39 | 4,503,555 | -0.80(-2.95%) |
Jan 26, 2015 | 27.33 | 27.41 | 26.91 | 27.19 | 3,173,642 | -0.14(-0.52%) |
Jan 23, 2015 | 26.94 | 27.41 | 26.93 | 27.33 | 3,259,690 | +0.41(+1.54%) |
Jan 22, 2015 | 26.52 | 26.95 | 26.31 | 26.92 | 5,522,779 | +0.53(+2.00%) |
Jan 21, 2015 | 27.43 | 27.70 | 26.29 | 26.39 | 10,768,867 | -1.52(-5.46%) |
Jan 20, 2015 | 28.05 | 28.13 | 27.64 | 27.91 | 5,648,799 | +0.27(+0.99%) |
Jan 16, 2015 | 27.10 | 27.67 | 27.06 | 27.64 | 4,784,626 | +0.51(+1.88%) |
Jan 15, 2015 | 27.43 | 27.53 | 27.07 | 27.13 | 3,812,938 | -0.25(-0.90%) |
Jan 14, 2015 | 27.21 | 27.49 | 27.15 | 27.38 | 3,146,225 | -0.15(-0.54%) |
Jan 13, 2015 | 27.82 | 28.15 | 27.22 | 27.53 | 3,410,195 | -0.03(-0.11%) |
Jan 12, 2015 | 27.53 | 27.68 | 27.17 | 27.56 | 3,971,999 | +0.13(+0.48%) |
Jan 09, 2015 | 27.38 | 27.63 | 27.23 | 27.42 | 3,918,230 | +0.00(+0.02%) |
Jan 08, 2015 | 27.22 | 27.55 | 27.13 | 27.42 | 4,306,796 | +0.43(+1.60%) |
Jan 07, 2015 | 26.74 | 27.13 | 26.65 | 26.99 | 4,524,406 | +0.31(+1.17%) |
Jan 06, 2015 | 27.16 | 27.25 | 26.56 | 26.68 | 4,966,525 | -0.45(-1.67%) |
Jan 05, 2015 | 26.89 | 27.18 | 26.83 | 27.13 | 4,013,908 | +0.08(+0.29%) |