Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.18 | 30.28 | 29.85 | 30.16 | 2,130,344 | -0.14(-0.45%) |
Mar 30, 2015 | 30.10 | 30.39 | 29.79 | 30.29 | 1,366,316 | +0.33(+1.11%) |
Mar 27, 2015 | 30.13 | 30.18 | 29.78 | 29.96 | 944,651 | -0.17(-0.55%) |
Mar 26, 2015 | 30.18 | 30.40 | 30.04 | 30.13 | 776,929 | -0.15(-0.48%) |
Mar 25, 2015 | 30.56 | 30.56 | 30.18 | 30.27 | 1,003,277 | -0.13(-0.42%) |
Mar 24, 2015 | 30.52 | 30.52 | 30.20 | 30.40 | 1,402,947 | -0.13(-0.42%) |
Mar 23, 2015 | 30.36 | 30.65 | 30.29 | 30.53 | 1,237,403 | +0.11(+0.35%) |
Mar 20, 2015 | 29.83 | 30.47 | 29.76 | 30.42 | 2,557,560 | +0.86(+2.91%) |
Mar 19, 2015 | 29.50 | 29.68 | 28.86 | 29.56 | 1,570,964 | -0.18(-0.59%) |
Mar 18, 2015 | 28.88 | 29.89 | 28.78 | 29.74 | 1,609,758 | +0.71(+2.46%) |
Mar 17, 2015 | 28.51 | 29.09 | 28.39 | 29.02 | 1,303,572 | +0.32(+1.13%) |
Mar 16, 2015 | 28.50 | 28.71 | 28.14 | 28.70 | 1,436,412 | +0.23(+0.83%) |
Mar 13, 2015 | 28.78 | 28.90 | 28.22 | 28.46 | 1,637,229 | -0.48(-1.66%) |
Mar 12, 2015 | 28.80 | 29.24 | 28.66 | 28.94 | 1,064,421 | +0.22(+0.75%) |
Mar 11, 2015 | 28.75 | 28.81 | 28.33 | 28.73 | 2,101,399 | +0.01(+0.03%) |
Mar 10, 2015 | 28.16 | 28.82 | 27.99 | 28.72 | 1,953,765 | +0.32(+1.14%) |
Mar 09, 2015 | 28.77 | 28.79 | 28.28 | 28.40 | 1,171,682 | -0.34(-1.19%) |
Mar 06, 2015 | 28.60 | 29.21 | 28.51 | 28.74 | 2,135,059 | -0.03(-0.10%) |
Mar 05, 2015 | 29.36 | 29.38 | 28.70 | 28.77 | 1,474,028 | -0.64(-2.16%) |
Mar 04, 2015 | 29.35 | 29.49 | 29.14 | 29.40 | 1,795,493 | -0.09(-0.30%) |
Mar 03, 2015 | 29.44 | 29.79 | 29.41 | 29.49 | 2,073,068 | -0.09(-0.30%) |
Mar 02, 2015 | 29.33 | 29.61 | 29.18 | 29.58 | 2,339,977 | +0.17(+0.57%) |
Feb 27, 2015 | 29.25 | 29.58 | 29.13 | 29.41 | 2,561,163 | +0.16(+0.53%) |
Feb 26, 2015 | 29.29 | 29.35 | 29.05 | 29.26 | 1,394,358 | -0.10(-0.33%) |
Feb 25, 2015 | 28.90 | 29.36 | 28.81 | 29.35 | 2,234,548 | +0.57(+1.97%) |
Feb 24, 2015 | 28.42 | 28.94 | 28.32 | 28.79 | 1,917,102 | +0.41(+1.45%) |
Feb 23, 2015 | 28.39 | 28.50 | 28.10 | 28.38 | 1,743,735 | -0.15(-0.51%) |
Feb 20, 2015 | 27.73 | 28.55 | 27.69 | 28.52 | 2,086,424 | +0.76(+2.75%) |
Feb 19, 2015 | 27.34 | 27.84 | 27.12 | 27.76 | 2,398,951 | +0.19(+0.67%) |
Feb 18, 2015 | 27.21 | 27.93 | 27.10 | 27.57 | 2,956,514 | +0.24(+0.90%) |
Feb 17, 2015 | 27.14 | 27.35 | 26.66 | 27.33 | 2,953,157 | +0.14(+0.50%) |
Feb 13, 2015 | 26.61 | 27.19 | 27.19 | 27.19 | 2,172,645 | +0.80(+3.04%) |
Feb 12, 2015 | 26.50 | 26.57 | 25.94 | 26.39 | 1,560,512 | -0.02(-0.07%) |
Feb 11, 2015 | 26.41 | 26.58 | 25.95 | 26.41 | 1,213,961 | -0.16(-0.59%) |
Feb 10, 2015 | 26.42 | 27.55 | 26.08 | 26.57 | 2,631,736 | -0.41(-1.52%) |
Feb 09, 2015 | 26.88 | 27.29 | 26.79 | 26.98 | 1,552,320 | -0.03(-0.11%) |
Feb 06, 2015 | 27.06 | 27.25 | 26.90 | 27.01 | 1,163,454 | +0.11(+0.40%) |
Feb 05, 2015 | 26.67 | 27.07 | 26.59 | 26.90 | 694,145 | +0.38(+1.44%) |
Feb 04, 2015 | 26.81 | 26.94 | 26.36 | 26.52 | 1,077,018 | -0.51(-1.88%) |
Feb 03, 2015 | 26.12 | 27.08 | 26.05 | 27.03 | 1,864,955 | +1.19(+4.62%) |
Feb 02, 2015 | 25.10 | 25.88 | 24.93 | 25.83 | 1,982,785 | +0.96(+3.86%) |
Jan 30, 2015 | 25.19 | 25.30 | 24.66 | 24.87 | 1,989,244 | -0.52(-2.04%) |
Jan 29, 2015 | 25.76 | 25.79 | 25.06 | 25.39 | 1,947,413 | -0.27(-1.07%) |
Jan 28, 2015 | 26.22 | 26.26 | 25.63 | 25.67 | 1,586,835 | -0.41(-1.58%) |
Jan 27, 2015 | 25.55 | 26.09 | 25.38 | 26.08 | 1,127,735 | -0.01(-0.04%) |
Jan 26, 2015 | 25.45 | 26.12 | 25.16 | 26.09 | 1,185,412 | +0.68(+2.70%) |
Jan 23, 2015 | 25.59 | 26.34 | 25.36 | 25.40 | 1,865,858 | -0.27(-1.07%) |
Jan 22, 2015 | 25.59 | 25.83 | 25.00 | 25.68 | 2,274,841 | +0.16(+0.61%) |
Jan 21, 2015 | 25.22 | 25.77 | 25.21 | 25.52 | 2,073,929 | +0.27(+1.09%) |
Jan 20, 2015 | 25.20 | 25.28 | 24.78 | 25.24 | 1,475,674 | +0.00(+0.00%) |
Jan 16, 2015 | 24.29 | 25.50 | 24.29 | 25.24 | 2,304,530 | +0.86(+3.53%) |
Jan 15, 2015 | 25.56 | 25.81 | 24.33 | 24.38 | 2,549,044 | -1.06(-4.15%) |
Jan 14, 2015 | 25.86 | 25.92 | 24.92 | 25.44 | 3,491,165 | -0.99(-3.74%) |
Jan 13, 2015 | 27.42 | 27.83 | 26.19 | 26.43 | 2,018,643 | -0.85(-3.12%) |
Jan 12, 2015 | 28.08 | 28.10 | 26.92 | 27.28 | 4,573,550 | -0.80(-2.86%) |
Jan 09, 2015 | 30.07 | 30.24 | 27.95 | 28.08 | 2,443,805 | -1.50(-5.06%) |
Jan 08, 2015 | 28.85 | 29.63 | 28.71 | 29.58 | 1,696,216 | +0.89(+3.10%) |
Jan 07, 2015 | 28.46 | 28.92 | 28.12 | 28.69 | 982,279 | +0.58(+2.05%) |
Jan 06, 2015 | 28.58 | 28.96 | 27.99 | 28.11 | 1,188,959 | -0.28(-1.00%) |
Jan 05, 2015 | 29.35 | 29.35 | 28.17 | 28.40 | 1,033,220 | -1.30(-4.38%) |