Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.46 | 32.03 | 31.41 | 31.70 | 258,876 | -0.03(-0.09%) |
Mar 30, 2015 | 31.65 | 32.12 | 31.65 | 31.73 | 176,286 | +0.25(+0.79%) |
Mar 27, 2015 | 31.42 | 31.70 | 31.01 | 31.48 | 209,285 | +0.01(+0.03%) |
Mar 26, 2015 | 29.89 | 31.85 | 29.19 | 31.48 | 383,638 | +1.34(+4.46%) |
Mar 25, 2015 | 31.27 | 31.54 | 29.96 | 30.13 | 356,634 | -1.14(-3.64%) |
Mar 24, 2015 | 32.38 | 32.69 | 31.21 | 31.27 | 519,059 | -1.55(-4.73%) |
Mar 23, 2015 | 33.39 | 33.72 | 32.19 | 32.82 | 413,320 | -0.57(-1.72%) |
Mar 20, 2015 | 34.95 | 35.33 | 33.33 | 33.39 | 969,014 | -1.33(-3.82%) |
Mar 19, 2015 | 34.17 | 35.46 | 34.03 | 34.72 | 543,109 | +0.88(+2.60%) |
Mar 18, 2015 | 32.35 | 34.26 | 32.27 | 33.84 | 557,199 | +1.53(+4.74%) |
Mar 17, 2015 | 31.78 | 33.10 | 31.51 | 32.31 | 752,390 | +0.71(+2.25%) |
Mar 16, 2015 | 31.39 | 31.74 | 31.10 | 31.59 | 433,588 | +0.54(+1.75%) |
Mar 13, 2015 | 31.48 | 31.62 | 30.91 | 31.05 | 368,790 | -0.46(-1.47%) |
Mar 12, 2015 | 31.29 | 31.62 | 31.15 | 31.51 | 215,426 | +0.38(+1.21%) |
Mar 11, 2015 | 30.38 | 31.53 | 30.22 | 31.14 | 545,633 | +0.60(+1.98%) |
Mar 10, 2015 | 29.87 | 30.82 | 29.44 | 30.54 | 636,951 | +0.23(+0.75%) |
Mar 09, 2015 | 31.52 | 31.52 | 28.82 | 30.31 | 963,527 | -1.49(-4.70%) |
Mar 06, 2015 | 31.74 | 33.37 | 31.61 | 31.80 | 608,066 | -0.19(-0.59%) |
Mar 05, 2015 | 31.24 | 32.42 | 31.06 | 31.99 | 268,326 | +0.70(+2.24%) |
Mar 04, 2015 | 31.64 | 31.90 | 31.23 | 31.29 | 291,119 | -0.28(-0.88%) |
Mar 03, 2015 | 31.46 | 32.51 | 31.28 | 31.56 | 495,205 | +0.05(+0.16%) |
Mar 02, 2015 | 31.50 | 32.18 | 30.89 | 31.51 | 424,908 | -0.01(-0.03%) |
Feb 27, 2015 | 32.36 | 33.57 | 31.21 | 31.52 | 737,447 | -0.95(-2.92%) |
Feb 26, 2015 | 32.61 | 32.72 | 31.78 | 32.47 | 445,534 | -0.10(-0.30%) |
Feb 25, 2015 | 32.68 | 32.79 | 31.96 | 32.57 | 241,656 | -0.25(-0.75%) |
Feb 24, 2015 | 32.64 | 33.25 | 32.03 | 32.82 | 349,663 | +0.28(+0.85%) |
Feb 23, 2015 | 33.40 | 33.68 | 31.84 | 32.54 | 423,045 | -0.85(-2.55%) |
Feb 20, 2015 | 32.83 | 33.65 | 32.43 | 33.39 | 341,374 | +0.38(+1.14%) |
Feb 19, 2015 | 32.24 | 34.73 | 32.24 | 33.02 | 721,652 | +0.75(+2.33%) |
Feb 18, 2015 | 33.23 | 33.31 | 31.84 | 32.27 | 380,408 | -0.92(-2.77%) |
Feb 17, 2015 | 32.01 | 33.60 | 31.08 | 33.19 | 691,076 | +1.18(+3.68%) |
Feb 13, 2015 | 32.41 | 32.01 | 32.01 | 32.01 | 473,781 | -0.70(-2.15%) |
Feb 12, 2015 | 31.45 | 33.32 | 30.70 | 32.71 | 785,796 | +1.61(+5.18%) |
Feb 11, 2015 | 33.75 | 34.31 | 28.49 | 31.10 | 1,924,103 | -0.25(-0.79%) |
Feb 10, 2015 | 29.96 | 32.03 | 28.09 | 31.35 | 1,195,306 | +1.92(+6.52%) |
Feb 09, 2015 | 27.48 | 29.98 | 27.35 | 29.43 | 1,286,380 | +1.69(+6.10%) |
Feb 06, 2015 | 27.70 | 28.28 | 27.11 | 27.74 | 283,220 | +0.05(+0.18%) |
Feb 05, 2015 | 26.79 | 28.09 | 26.79 | 27.69 | 471,079 | +0.91(+3.40%) |
Feb 04, 2015 | 26.91 | 27.63 | 26.80 | 26.78 | 199,780 | -0.49(-1.81%) |
Feb 03, 2015 | 25.81 | 27.50 | 25.71 | 27.27 | 468,397 | +1.47(+5.71%) |
Feb 02, 2015 | 25.78 | 26.80 | 25.00 | 25.80 | 573,965 | -0.08(-0.31%) |
Jan 30, 2015 | 26.97 | 27.19 | 24.85 | 25.88 | 861,477 | -1.22(-4.49%) |
Jan 29, 2015 | 28.62 | 29.04 | 25.95 | 27.09 | 806,897 | -1.34(-4.73%) |
Jan 28, 2015 | 28.15 | 29.86 | 27.50 | 28.44 | 1,563,621 | +0.63(+2.28%) |
Jan 27, 2015 | 27.05 | 28.40 | 26.48 | 27.81 | 595,180 | +0.70(+2.59%) |
Jan 26, 2015 | 26.92 | 27.82 | 26.30 | 27.10 | 512,408 | +0.37(+1.37%) |
Jan 23, 2015 | 25.83 | 27.92 | 25.83 | 26.74 | 705,574 | +0.75(+2.89%) |
Jan 22, 2015 | 25.07 | 26.09 | 24.30 | 25.99 | 420,381 | +1.01(+4.04%) |
Jan 21, 2015 | 23.62 | 25.55 | 23.14 | 24.98 | 434,614 | +2.00(+8.69%) |
Jan 20, 2015 | 23.24 | 23.33 | 22.33 | 22.98 | 218,228 | -0.25(-1.06%) |
Jan 16, 2015 | 23.24 | 23.63 | 22.80 | 23.23 | 257,473 | -0.12(-0.51%) |
Jan 15, 2015 | 23.65 | 24.23 | 22.99 | 23.35 | 2,887,942 | +0.43(+1.86%) |
Jan 14, 2015 | 22.89 | 24.10 | 22.51 | 22.92 | 549,221 | -0.43(-1.82%) |
Jan 13, 2015 | 24.25 | 24.41 | 22.90 | 23.35 | 436,443 | -1.06(-4.34%) |
Jan 12, 2015 | 24.57 | 24.99 | 23.80 | 24.40 | 241,795 | -0.74(-2.95%) |
Jan 09, 2015 | 26.42 | 26.65 | 24.90 | 25.15 | 113,060 | -0.98(-3.75%) |
Jan 08, 2015 | 25.52 | 26.70 | 25.38 | 26.13 | 175,136 | +1.07(+4.26%) |
Jan 07, 2015 | 24.35 | 25.20 | 24.23 | 25.06 | 78,204 | +0.77(+3.18%) |
Jan 06, 2015 | 25.00 | 25.27 | 24.03 | 24.29 | 90,902 | -0.61(-2.46%) |
Jan 05, 2015 | 25.66 | 25.66 | 24.80 | 24.90 | 59,367 | -0.87(-3.38%) |