Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.64 | 33.96 | 32.64 | 33.84 | 2,035 | +0.96(+2.92%) |
Mar 30, 2015 | 32.64 | 33.36 | 32.16 | 32.88 | 502 | +0.09(+0.27%) |
Mar 27, 2015 | 32.28 | 33.49 | 32.28 | 32.79 | 1,626 | +0.51(+1.58%) |
Mar 26, 2015 | 32.16 | 32.64 | 31.80 | 32.28 | 502 | +0.00(+0.00%) |
Mar 25, 2015 | 33.36 | 33.36 | 32.04 | 32.28 | 1,099 | -1.20(-3.58%) |
Mar 24, 2015 | 32.40 | 33.60 | 31.80 | 33.48 | 962 | +0.60(+1.82%) |
Mar 23, 2015 | 33.48 | 33.48 | 31.44 | 32.88 | 2,877 | -0.48(-1.44%) |
Mar 20, 2015 | 32.40 | 33.48 | 32.40 | 33.36 | 1,917 | +1.56(+4.91%) |
Mar 19, 2015 | 31.56 | 32.75 | 31.56 | 31.80 | 801 | +0.24(+0.76%) |
Mar 18, 2015 | 31.44 | 33.24 | 31.44 | 31.56 | 1,473 | +0.12(+0.38%) |
Mar 17, 2015 | 35.52 | 36.48 | 31.44 | 31.44 | 25,283 | -2.64(-7.75%) |
Mar 16, 2015 | 33.60 | 34.20 | 32.76 | 34.08 | 3,977 | +0.48(+1.43%) |
Mar 13, 2015 | 32.64 | 34.08 | 32.64 | 33.60 | 2,507 | +1.08(+3.32%) |
Mar 12, 2015 | 31.32 | 32.76 | 31.32 | 32.52 | 1,263 | +1.08(+3.44%) |
Mar 11, 2015 | 30.60 | 32.88 | 30.60 | 31.44 | 1,711 | +0.24(+0.77%) |
Mar 10, 2015 | 30.48 | 33.12 | 30.30 | 31.20 | 10,149 | +0.36(+1.16%) |
Mar 09, 2015 | 33.36 | 33.36 | 30.24 | 30.84 | 6,593 | -2.88(-8.54%) |
Mar 06, 2015 | 34.80 | 34.80 | 33.12 | 33.72 | 2,635 | -0.96(-2.77%) |
Mar 05, 2015 | 34.32 | 34.80 | 34.32 | 34.68 | 834 | +0.12(+0.35%) |
Mar 04, 2015 | 34.44 | 34.80 | 33.96 | 34.56 | 2,289 | -0.24(-0.69%) |
Mar 03, 2015 | 34.80 | 35.52 | 34.32 | 34.80 | 2,970 | +0.36(+1.05%) |
Mar 02, 2015 | 35.28 | 37.20 | 33.96 | 34.44 | 6,217 | -1.56(-4.33%) |
Feb 27, 2015 | 37.20 | 37.20 | 35.16 | 36.00 | 15,100 | -0.12(-0.33%) |
Feb 26, 2015 | 33.60 | 37.08 | 33.00 | 36.12 | 24,365 | +2.04(+5.99%) |
Feb 25, 2015 | 33.72 | 34.20 | 32.52 | 34.08 | 2,782 | -0.24(-0.70%) |
Feb 24, 2015 | 33.60 | 34.44 | 32.40 | 34.32 | 4,726 | +0.60(+1.78%) |
Feb 23, 2015 | 32.64 | 33.72 | 32.16 | 33.72 | 5,057 | +1.32(+4.07%) |
Feb 20, 2015 | 32.04 | 32.76 | 31.20 | 32.40 | 4,523 | +0.96(+3.05%) |
Feb 19, 2015 | 31.32 | 32.88 | 31.32 | 31.44 | 2,071 | -0.72(-2.24%) |
Feb 18, 2015 | 33.48 | 33.48 | 31.32 | 32.16 | 1,849 | -0.78(-2.37%) |
Feb 17, 2015 | 33.60 | 34.08 | 31.20 | 32.94 | 19,457 | +1.86(+5.99%) |
Feb 13, 2015 | 31.20 | 31.08 | 31.08 | 31.08 | 1,083 | -0.11(-0.34%) |
Feb 12, 2015 | 30.72 | 31.56 | 30.24 | 31.19 | 1,760 | +0.47(+1.52%) |
Feb 11, 2015 | 32.64 | 33.00 | 30.60 | 30.72 | 4,380 | -1.08(-3.40%) |
Feb 10, 2015 | 35.28 | 35.40 | 31.44 | 31.80 | 14,941 | +0.96(+3.11%) |
Feb 09, 2015 | 31.20 | 31.20 | 30.24 | 30.84 | 1,163 | -0.12(-0.39%) |
Feb 06, 2015 | 29.88 | 31.91 | 29.88 | 30.96 | 1,196 | +0.60(+1.98%) |
Feb 05, 2015 | 28.80 | 30.64 | 28.20 | 30.36 | 4,184 | +0.96(+3.27%) |
Feb 04, 2015 | 32.40 | 32.40 | 29.40 | 29.40 | 11,045 | -3.84(-11.55%) |
Feb 03, 2015 | 33.60 | 33.85 | 31.80 | 33.24 | 4,973 | +0.00(+0.00%) |
Feb 02, 2015 | 32.52 | 33.36 | 31.92 | 33.24 | 1,231 | +0.24(+0.73%) |
Jan 30, 2015 | 33.36 | 33.72 | 32.66 | 33.00 | 5,205 | +0.00(+0.00%) |
Jan 29, 2015 | 33.55 | 33.55 | 33.00 | 33.00 | 2,266 | -0.60(-1.79%) |
Jan 28, 2015 | 34.56 | 34.56 | 32.52 | 33.60 | 4,211 | +0.12(+0.36%) |
Jan 27, 2015 | 33.72 | 34.32 | 32.09 | 33.48 | 3,367 | -0.12(-0.36%) |
Jan 26, 2015 | 32.04 | 33.60 | 32.04 | 33.60 | 6,849 | +1.56(+4.87%) |
Jan 23, 2015 | 31.80 | 32.64 | 31.80 | 32.04 | 4,168 | +0.36(+1.14%) |
Jan 22, 2015 | 34.08 | 34.56 | 31.44 | 31.68 | 10,599 | -1.80(-5.38%) |
Jan 21, 2015 | 35.40 | 35.40 | 33.00 | 33.48 | 11,021 | -2.04(-5.74%) |
Jan 20, 2015 | 35.88 | 36.72 | 34.92 | 35.52 | 6,257 | +0.12(+0.34%) |
Jan 16, 2015 | 35.88 | 35.88 | 34.14 | 35.40 | 8,074 | -0.48(-1.34%) |
Jan 15, 2015 | 34.92 | 37.08 | 34.80 | 35.88 | 25,610 | +1.56(+4.55%) |
Jan 14, 2015 | 31.56 | 35.88 | 31.32 | 34.32 | 11,354 | +2.28(+7.12%) |
Jan 13, 2015 | 38.04 | 38.88 | 31.20 | 32.04 | 28,972 | -5.88(-15.51%) |
Jan 12, 2015 | 36.24 | 39.24 | 33.58 | 37.92 | 44,119 | +4.68(+14.08%) |
Jan 09, 2015 | 31.92 | 34.68 | 31.80 | 33.24 | 22,582 | +1.56(+4.92%) |
Jan 08, 2015 | 36.00 | 38.40 | 31.32 | 31.68 | 93,156 | +2.88(+10.00%) |
Jan 07, 2015 | 27.96 | 30.00 | 27.96 | 28.80 | 7,839 | +0.72(+2.56%) |
Jan 06, 2015 | 30.24 | 30.85 | 27.96 | 28.08 | 4,658 | -1.44(-4.88%) |
Jan 05, 2015 | 31.08 | 31.08 | 28.20 | 29.52 | 13,082 | -1.20(-3.91%) |