Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.15 | 29.26 | 28.96 | 29.18 | 2,022,002 | -0.88(-2.91%) |
Mar 30, 2015 | 29.78 | 30.10 | 29.61 | 30.06 | 2,195,411 | +1.34(+4.66%) |
Mar 27, 2015 | 28.72 | 28.74 | 28.54 | 28.72 | 1,319,053 | +0.41(+1.44%) |
Mar 26, 2015 | 28.35 | 28.37 | 28.18 | 28.32 | 1,213,858 | +0.16(+0.57%) |
Mar 25, 2015 | 28.36 | 28.52 | 28.13 | 28.15 | 1,648,370 | -0.42(-1.47%) |
Mar 24, 2015 | 28.48 | 28.62 | 28.44 | 28.58 | 951,240 | -0.03(-0.10%) |
Mar 23, 2015 | 28.81 | 28.86 | 28.60 | 28.60 | 1,754,647 | +0.20(+0.69%) |
Mar 20, 2015 | 28.26 | 28.48 | 28.20 | 28.41 | 1,877,624 | +0.58(+2.09%) |
Mar 19, 2015 | 27.87 | 27.89 | 27.67 | 27.83 | 1,244,679 | -0.16(-0.58%) |
Mar 18, 2015 | 27.76 | 28.02 | 27.48 | 27.99 | 2,166,874 | +0.78(+2.86%) |
Mar 17, 2015 | 26.97 | 27.24 | 26.95 | 27.21 | 1,531,274 | +0.50(+1.89%) |
Mar 16, 2015 | 26.62 | 26.81 | 26.59 | 26.70 | 2,409,643 | +1.01(+3.93%) |
Mar 13, 2015 | 25.79 | 25.79 | 25.59 | 25.69 | 580,036 | +0.01(+0.05%) |
Mar 12, 2015 | 25.71 | 25.74 | 25.62 | 25.68 | 812,183 | +0.57(+2.26%) |
Mar 11, 2015 | 25.15 | 25.15 | 25.07 | 25.11 | 606,829 | +0.29(+1.19%) |
Mar 10, 2015 | 24.80 | 24.88 | 24.67 | 24.82 | 670,209 | -0.25(-1.01%) |
Mar 09, 2015 | 25.15 | 25.15 | 25.01 | 25.07 | 973,156 | +0.54(+2.20%) |
Mar 06, 2015 | 24.62 | 24.64 | 24.43 | 24.53 | 866,662 | -0.32(-1.27%) |
Mar 05, 2015 | 24.87 | 24.95 | 24.79 | 24.85 | 1,060,054 | -0.17(-0.67%) |
Mar 04, 2015 | 25.03 | 25.06 | 24.89 | 25.01 | 478,320 | -0.04(-0.17%) |
Mar 03, 2015 | 25.12 | 25.15 | 24.99 | 25.06 | 835,596 | -0.69(-2.67%) |
Mar 02, 2015 | 25.58 | 25.79 | 25.51 | 25.74 | 846,147 | +0.27(+1.05%) |
Feb 27, 2015 | 25.58 | 25.60 | 25.35 | 25.48 | 973,634 | -0.13(-0.52%) |
Feb 26, 2015 | 25.58 | 25.77 | 25.55 | 25.61 | 1,438,158 | +0.72(+2.90%) |
Feb 25, 2015 | 25.06 | 25.12 | 24.87 | 24.89 | 1,076,421 | -0.63(-2.47%) |
Feb 24, 2015 | 25.36 | 25.64 | 25.27 | 25.52 | 1,132,473 | +0.29(+1.14%) |
Feb 23, 2015 | 25.30 | 25.30 | 25.13 | 25.23 | 922,734 | -0.04(-0.14%) |
Feb 20, 2015 | 25.13 | 25.29 | 25.09 | 25.27 | 411,488 | +0.11(+0.42%) |
Feb 19, 2015 | 25.17 | 25.28 | 25.14 | 25.16 | 665,843 | -0.10(-0.39%) |
Feb 18, 2015 | 25.27 | 25.36 | 25.22 | 25.26 | 805,132 | -0.10(-0.39%) |
Feb 17, 2015 | 25.15 | 25.36 | 25.14 | 25.36 | 1,809,408 | +0.36(+1.43%) |
Feb 13, 2015 | 24.91 | 25.00 | 25.00 | 25.00 | 695,118 | +0.20(+0.82%) |
Feb 12, 2015 | 24.67 | 24.86 | 24.59 | 24.80 | 893,651 | +0.35(+1.43%) |
Feb 11, 2015 | 24.45 | 24.69 | 24.34 | 24.45 | 2,575,400 | -0.02(-0.09%) |
Feb 10, 2015 | 24.32 | 24.57 | 24.31 | 24.47 | 705,089 | +0.56(+2.35%) |
Feb 09, 2015 | 23.94 | 24.05 | 23.87 | 23.91 | 1,057,767 | +0.31(+1.31%) |
Feb 06, 2015 | 23.75 | 23.76 | 23.55 | 23.60 | 1,590,729 | -0.87(-3.55%) |
Feb 05, 2015 | 24.45 | 24.48 | 24.25 | 24.47 | 1,235,221 | -1.00(-3.91%) |
Feb 04, 2015 | 25.79 | 25.79 | 25.31 | 25.46 | 3,598,922 | +0.28(+1.11%) |
Feb 03, 2015 | 24.85 | 25.22 | 24.70 | 25.18 | 2,557,375 | +0.95(+3.93%) |
Feb 02, 2015 | 24.12 | 24.26 | 24.05 | 24.23 | 1,563,285 | +0.47(+1.98%) |
Jan 30, 2015 | 24.53 | 24.53 | 23.73 | 23.76 | 4,313,728 | -1.29(-5.15%) |
Jan 29, 2015 | 25.01 | 25.08 | 24.75 | 25.05 | 1,800,095 | +0.22(+0.88%) |
Jan 28, 2015 | 25.02 | 25.15 | 24.74 | 24.83 | 2,052,228 | -0.79(-3.09%) |
Jan 27, 2015 | 25.53 | 25.69 | 25.53 | 25.62 | 977,849 | -0.42(-1.61%) |
Jan 26, 2015 | 25.93 | 26.12 | 25.88 | 26.05 | 1,103,923 | +0.20(+0.76%) |
Jan 23, 2015 | 25.88 | 25.92 | 25.81 | 25.85 | 981,565 | -0.08(-0.32%) |
Jan 22, 2015 | 25.69 | 25.94 | 25.66 | 25.93 | 1,024,460 | +0.04(+0.14%) |
Jan 21, 2015 | 25.53 | 25.91 | 25.48 | 25.90 | 3,388,650 | +1.44(+5.87%) |
Jan 20, 2015 | 24.52 | 24.78 | 24.33 | 24.46 | 3,011,684 | -0.96(-3.78%) |
Jan 16, 2015 | 25.34 | 25.54 | 25.17 | 25.42 | 3,156,019 | -0.73(-2.79%) |
Jan 15, 2015 | 26.23 | 26.34 | 26.05 | 26.15 | 2,279,606 | +0.86(+3.38%) |
Jan 14, 2015 | 25.33 | 25.46 | 25.23 | 25.30 | 1,245,148 | -0.17(-0.66%) |
Jan 13, 2015 | 25.72 | 25.83 | 25.37 | 25.46 | 2,493,102 | -0.04(-0.17%) |
Jan 12, 2015 | 25.74 | 25.79 | 25.46 | 25.51 | 1,542,039 | -0.40(-1.54%) |
Jan 09, 2015 | 25.80 | 25.96 | 25.59 | 25.90 | 1,821,825 | -0.04(-0.16%) |
Jan 08, 2015 | 26.09 | 26.09 | 25.81 | 25.95 | 2,122,153 | -0.69(-2.60%) |
Jan 07, 2015 | 26.34 | 26.81 | 26.54 | 26.64 | 1,703,676 | +0.30(+1.14%) |
Jan 06, 2015 | 26.55 | 26.63 | 26.28 | 26.34 | 1,842,854 | +0.08(+0.32%) |
Jan 05, 2015 | 26.56 | 26.62 | 26.14 | 26.26 | 2,596,179 | +0.13(+0.48%) |