Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.47 | 30.85 | 30.20 | 30.41 | 252,323 | -0.25(-0.82%) |
Mar 30, 2015 | 30.41 | 30.77 | 30.22 | 30.66 | 83,518 | +0.44(+1.46%) |
Mar 27, 2015 | 30.67 | 30.79 | 30.02 | 30.22 | 55,500 | -0.43(-1.40%) |
Mar 26, 2015 | 30.35 | 30.80 | 30.20 | 30.65 | 43,339 | +0.30(+0.99%) |
Mar 25, 2015 | 30.45 | 31.00 | 30.26 | 30.35 | 164,988 | -0.09(-0.30%) |
Mar 24, 2015 | 30.40 | 30.45 | 30.00 | 30.44 | 65,615 | +0.20(+0.66%) |
Mar 23, 2015 | 30.24 | 30.45 | 30.13 | 30.24 | 35,519 | -0.18(-0.59%) |
Mar 20, 2015 | 30.18 | 30.45 | 29.52 | 30.42 | 65,404 | +0.42(+1.40%) |
Mar 19, 2015 | 29.91 | 30.00 | 29.61 | 30.00 | 26,892 | -0.08(-0.27%) |
Mar 18, 2015 | 30.05 | 30.35 | 29.90 | 30.08 | 32,992 | -0.13(-0.43%) |
Mar 17, 2015 | 29.99 | 30.35 | 29.85 | 30.21 | 47,617 | +0.13(+0.43%) |
Mar 16, 2015 | 30.00 | 30.20 | 29.85 | 30.08 | 63,320 | +0.15(+0.50%) |
Mar 13, 2015 | 30.08 | 30.08 | 29.48 | 29.93 | 75,459 | -0.16(-0.53%) |
Mar 12, 2015 | 29.76 | 30.10 | 29.40 | 30.09 | 75,206 | +0.59(+2.00%) |
Mar 11, 2015 | 29.35 | 29.53 | 29.28 | 29.50 | 34,869 | +0.06(+0.20%) |
Mar 10, 2015 | 29.57 | 29.60 | 29.29 | 29.44 | 45,053 | -0.24(-0.81%) |
Mar 09, 2015 | 29.69 | 29.83 | 29.56 | 29.68 | 22,298 | +0.12(+0.41%) |
Mar 06, 2015 | 29.37 | 29.88 | 29.27 | 29.56 | 31,936 | +0.01(+0.03%) |
Mar 05, 2015 | 29.48 | 29.68 | 29.26 | 29.55 | 23,752 | -0.04(-0.14%) |
Mar 04, 2015 | 29.51 | 29.74 | 29.70 | 29.59 | 24,863 | -0.11(-0.37%) |
Mar 03, 2015 | 29.88 | 29.88 | 29.66 | 29.70 | 17,235 | -0.34(-1.13%) |
Mar 02, 2015 | 30.00 | 30.40 | 29.64 | 30.04 | 47,363 | +0.10(+0.33%) |
Feb 27, 2015 | 29.80 | 30.09 | 29.80 | 29.94 | 57,103 | +0.04(+0.13%) |
Feb 26, 2015 | 29.75 | 29.92 | 29.72 | 29.90 | 41,238 | +0.18(+0.61%) |
Feb 25, 2015 | 29.76 | 30.12 | 29.65 | 29.72 | 59,368 | -0.12(-0.40%) |
Feb 24, 2015 | 29.42 | 29.89 | 29.42 | 29.84 | 22,516 | +0.45(+1.53%) |
Feb 23, 2015 | 29.44 | 29.52 | 29.14 | 29.39 | 16,921 | -0.20(-0.68%) |
Feb 20, 2015 | 29.98 | 29.98 | 29.30 | 29.59 | 75,374 | -0.33(-1.10%) |
Feb 19, 2015 | 29.92 | 30.13 | 29.85 | 29.92 | 36,901 | -0.07(-0.23%) |
Feb 18, 2015 | 30.00 | 30.09 | 29.86 | 29.99 | 29,951 | -0.01(-0.03%) |
Feb 17, 2015 | 29.93 | 30.25 | 29.93 | 30.00 | 26,928 | +0.11(+0.37%) |
Feb 13, 2015 | 29.81 | 29.89 | 29.89 | 29.89 | 26,000 | -0.01(-0.03%) |
Feb 12, 2015 | 29.92 | 30.08 | 29.75 | 29.90 | 61,484 | +0.09(+0.30%) |
Feb 11, 2015 | 30.17 | 30.17 | 29.68 | 29.81 | 27,228 | -0.36(-1.19%) |
Feb 10, 2015 | 30.32 | 30.59 | 30.00 | 30.17 | 24,753 | -0.08(-0.26%) |
Feb 09, 2015 | 30.30 | 30.76 | 30.12 | 30.25 | 19,274 | -0.37(-1.21%) |
Feb 06, 2015 | 30.51 | 30.98 | 30.30 | 30.62 | 75,439 | +0.01(+0.03%) |
Feb 05, 2015 | 30.30 | 30.66 | 30.15 | 30.61 | 31,200 | +0.57(+1.90%) |
Feb 04, 2015 | 29.78 | 30.30 | 29.78 | 30.04 | 21,598 | +0.04(+0.13%) |
Feb 03, 2015 | 29.85 | 30.04 | 29.85 | 30.00 | 85,162 | +0.05(+0.17%) |
Feb 02, 2015 | 29.39 | 30.05 | 29.18 | 29.95 | 30,593 | +0.80(+2.74%) |
Jan 30, 2015 | 29.40 | 29.99 | 28.82 | 29.15 | 46,093 | -0.55(-1.85%) |
Jan 29, 2015 | 29.45 | 30.20 | 29.45 | 29.70 | 50,091 | +0.25(+0.85%) |
Jan 28, 2015 | 29.75 | 30.09 | 29.40 | 29.45 | 40,147 | -0.08(-0.27%) |
Jan 27, 2015 | 29.60 | 29.99 | 29.31 | 29.53 | 60,951 | -0.27(-0.91%) |
Jan 26, 2015 | 29.76 | 29.97 | 29.60 | 29.80 | 44,359 | -0.16(-0.53%) |
Jan 23, 2015 | 30.15 | 30.24 | 29.84 | 29.96 | 22,712 | -0.35(-1.15%) |
Jan 22, 2015 | 29.17 | 30.52 | 28.50 | 30.31 | 72,442 | +1.55(+5.39%) |
Jan 21, 2015 | 28.93 | 29.21 | 28.51 | 28.76 | 24,967 | -0.34(-1.17%) |
Jan 20, 2015 | 29.66 | 29.66 | 28.94 | 29.10 | 22,862 | -0.54(-1.82%) |
Jan 16, 2015 | 28.69 | 29.95 | 28.69 | 29.64 | 47,191 | +0.87(+3.02%) |
Jan 15, 2015 | 29.45 | 29.45 | 28.71 | 28.77 | 17,515 | -0.67(-2.28%) |
Jan 14, 2015 | 29.49 | 29.50 | 29.01 | 29.44 | 18,629 | -0.45(-1.51%) |
Jan 13, 2015 | 29.79 | 30.59 | 29.26 | 29.89 | 12,730 | +0.39(+1.32%) |
Jan 12, 2015 | 29.92 | 29.97 | 29.46 | 29.50 | 20,950 | -0.36(-1.21%) |
Jan 09, 2015 | 30.13 | 30.25 | 29.81 | 29.86 | 19,990 | -0.38(-1.26%) |
Jan 08, 2015 | 30.20 | 30.61 | 30.14 | 30.24 | 28,789 | +0.13(+0.43%) |
Jan 07, 2015 | 30.07 | 30.16 | 29.80 | 30.11 | 26,041 | +0.19(+0.64%) |
Jan 06, 2015 | 29.64 | 30.07 | 29.64 | 29.92 | 32,057 | -0.22(-0.73%) |
Jan 05, 2015 | 30.43 | 30.68 | 30.09 | 30.14 | 14,749 | -0.59(-1.92%) |