Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.20 | 27.39 | 27.01 | 27.37 | 173,619 | +0.18(+0.66%) |
Mar 30, 2015 | 27.00 | 27.43 | 26.93 | 27.19 | 131,020 | +0.25(+0.93%) |
Mar 27, 2015 | 27.02 | 27.02 | 26.63 | 26.94 | 40,211 | -0.09(-0.33%) |
Mar 26, 2015 | 26.73 | 27.09 | 26.59 | 27.03 | 79,684 | +0.30(+1.12%) |
Mar 25, 2015 | 27.08 | 27.32 | 26.50 | 26.73 | 145,137 | -0.42(-1.55%) |
Mar 24, 2015 | 27.15 | 27.21 | 26.89 | 27.15 | 159,557 | -0.13(-0.48%) |
Mar 23, 2015 | 26.96 | 27.69 | 26.84 | 27.28 | 297,377 | +0.19(+0.70%) |
Mar 20, 2015 | 26.90 | 27.24 | 26.86 | 27.09 | 1,566,047 | +0.25(+0.93%) |
Mar 19, 2015 | 26.99 | 27.12 | 26.71 | 26.84 | 215,660 | -0.13(-0.48%) |
Mar 18, 2015 | 26.92 | 27.01 | 26.57 | 26.97 | 328,609 | +0.07(+0.26%) |
Mar 17, 2015 | 26.95 | 27.05 | 26.70 | 26.90 | 265,072 | -0.05(-0.19%) |
Mar 16, 2015 | 27.43 | 27.43 | 26.80 | 26.95 | 236,002 | -0.19(-0.70%) |
Mar 13, 2015 | 27.06 | 27.53 | 26.89 | 27.14 | 243,572 | +0.10(+0.37%) |
Mar 12, 2015 | 27.07 | 27.12 | 26.69 | 27.04 | 284,381 | +0.15(+0.56%) |
Mar 11, 2015 | 27.08 | 27.24 | 26.75 | 26.89 | 356,054 | -0.11(-0.41%) |
Mar 10, 2015 | 27.20 | 27.34 | 26.92 | 27.00 | 183,953 | -0.40(-1.46%) |
Mar 09, 2015 | 26.90 | 27.74 | 26.80 | 27.40 | 459,804 | +0.50(+1.86%) |
Mar 06, 2015 | 26.92 | 27.09 | 26.69 | 26.90 | 262,392 | +0.10(+0.37%) |
Mar 05, 2015 | 26.26 | 27.49 | 25.98 | 26.80 | 753,162 | +0.76(+2.92%) |
Mar 04, 2015 | 25.95 | 26.07 | 25.45 | 26.04 | 75,884 | -0.06(-0.23%) |
Mar 03, 2015 | 25.06 | 26.13 | 24.96 | 26.10 | 291,597 | +0.85(+3.37%) |
Mar 02, 2015 | 25.47 | 25.55 | 25.05 | 25.25 | 77,071 | -0.15(-0.59%) |
Feb 27, 2015 | 24.40 | 25.50 | 24.20 | 25.40 | 174,865 | +1.05(+4.31%) |
Feb 26, 2015 | 24.13 | 24.44 | 24.01 | 24.35 | 122,083 | +0.15(+0.62%) |
Feb 25, 2015 | 23.98 | 24.50 | 23.87 | 24.20 | 84,681 | +0.22(+0.92%) |
Feb 24, 2015 | 24.03 | 24.71 | 23.93 | 23.98 | 58,616 | -0.03(-0.12%) |
Feb 23, 2015 | 23.97 | 24.01 | 23.58 | 24.01 | 31,899 | +0.09(+0.38%) |
Feb 20, 2015 | 23.50 | 24.04 | 22.88 | 23.92 | 268,904 | +0.42(+1.79%) |
Feb 19, 2015 | 23.57 | 23.97 | 23.48 | 23.50 | 34,489 | -0.24(-1.01%) |
Feb 18, 2015 | 24.03 | 24.05 | 23.62 | 23.74 | 89,187 | -0.42(-1.74%) |
Feb 17, 2015 | 24.07 | 24.28 | 23.96 | 24.16 | 67,516 | +0.18(+0.75%) |
Feb 13, 2015 | 24.23 | 23.98 | 23.98 | 23.98 | 65,800 | -0.19(-0.79%) |
Feb 12, 2015 | 24.12 | 24.59 | 24.11 | 24.17 | 71,292 | -0.05(-0.21%) |
Feb 11, 2015 | 24.09 | 24.34 | 23.74 | 24.22 | 39,645 | +0.19(+0.79%) |
Feb 10, 2015 | 23.95 | 24.08 | 23.71 | 24.03 | 36,376 | +0.12(+0.50%) |
Feb 09, 2015 | 23.97 | 24.95 | 23.88 | 23.91 | 86,394 | -0.19(-0.79%) |
Feb 06, 2015 | 23.61 | 24.15 | 23.60 | 24.10 | 59,736 | +0.56(+2.38%) |
Feb 05, 2015 | 23.12 | 23.61 | 22.97 | 23.54 | 293,579 | +0.53(+2.30%) |
Feb 04, 2015 | 23.00 | 23.18 | 22.89 | 23.01 | 96,395 | +0.00(+0.00%) |
Feb 03, 2015 | 22.96 | 23.11 | 22.83 | 23.01 | 140,487 | +0.23(+1.01%) |
Feb 02, 2015 | 22.62 | 23.00 | 22.42 | 22.78 | 294,500 | +0.19(+0.84%) |
Jan 30, 2015 | 23.00 | 23.37 | 22.40 | 22.59 | 261,061 | -0.30(-1.31%) |
Jan 29, 2015 | 22.90 | 22.92 | 22.15 | 22.89 | 229,495 | -0.07(-0.30%) |
Jan 28, 2015 | 22.78 | 22.99 | 22.37 | 22.96 | 155,532 | +0.28(+1.23%) |
Jan 27, 2015 | 22.97 | 22.97 | 22.30 | 22.68 | 83,970 | -0.34(-1.48%) |
Jan 26, 2015 | 22.60 | 23.15 | 22.31 | 23.02 | 125,240 | +0.49(+2.17%) |
Jan 23, 2015 | 22.01 | 22.57 | 21.89 | 22.53 | 74,597 | +0.46(+2.08%) |
Jan 22, 2015 | 21.68 | 22.14 | 21.68 | 22.07 | 128,914 | +0.31(+1.42%) |
Jan 21, 2015 | 22.01 | 22.42 | 21.53 | 21.76 | 195,605 | -0.36(-1.63%) |
Jan 20, 2015 | 22.60 | 22.63 | 21.95 | 22.12 | 28,295 | -0.53(-2.34%) |
Jan 16, 2015 | 22.22 | 22.88 | 22.06 | 22.65 | 49,330 | +0.36(+1.62%) |
Jan 15, 2015 | 22.66 | 22.66 | 22.05 | 22.29 | 55,823 | -0.24(-1.07%) |
Jan 14, 2015 | 23.07 | 23.38 | 22.43 | 22.53 | 108,045 | -0.63(-2.72%) |
Jan 13, 2015 | 23.49 | 23.50 | 22.84 | 23.16 | 101,281 | -0.13(-0.56%) |
Jan 12, 2015 | 23.50 | 23.93 | 23.23 | 23.29 | 118,055 | -0.35(-1.48%) |
Jan 09, 2015 | 23.52 | 23.99 | 23.30 | 23.64 | 83,678 | +0.05(+0.21%) |
Jan 08, 2015 | 22.88 | 23.87 | 22.84 | 23.59 | 176,394 | +0.84(+3.69%) |
Jan 07, 2015 | 22.90 | 22.90 | 22.48 | 22.75 | 100,619 | -0.01(-0.04%) |
Jan 06, 2015 | 23.63 | 23.97 | 22.66 | 22.76 | 115,788 | -0.73(-3.11%) |
Jan 05, 2015 | 23.55 | 23.92 | 23.46 | 23.49 | 32,126 | -0.28(-1.18%) |