Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.25 | 31.63 | 31.23 | 31.26 | 483,212 | -0.02(-0.05%) |
Mar 30, 2015 | 31.32 | 31.57 | 31.25 | 31.28 | 389,236 | +0.17(+0.55%) |
Mar 27, 2015 | 31.14 | 31.50 | 30.90 | 31.11 | 480,396 | +0.09(+0.28%) |
Mar 26, 2015 | 31.14 | 31.26 | 30.72 | 31.02 | 390,874 | -0.18(-0.58%) |
Mar 25, 2015 | 32.10 | 32.23 | 31.14 | 31.20 | 533,083 | -1.00(-3.09%) |
Mar 24, 2015 | 32.12 | 32.34 | 31.93 | 32.20 | 286,060 | -0.01(-0.03%) |
Mar 23, 2015 | 31.82 | 32.32 | 31.60 | 32.21 | 477,939 | +0.33(+1.05%) |
Mar 20, 2015 | 31.61 | 32.17 | 31.32 | 31.87 | 1,150,146 | +0.52(+1.67%) |
Mar 19, 2015 | 31.17 | 31.52 | 31.17 | 31.35 | 560,931 | +0.06(+0.19%) |
Mar 18, 2015 | 31.45 | 31.54 | 30.96 | 31.29 | 644,497 | -0.25(-0.79%) |
Mar 17, 2015 | 31.57 | 31.73 | 31.36 | 31.54 | 679,151 | -0.12(-0.38%) |
Mar 16, 2015 | 32.03 | 32.10 | 31.52 | 31.66 | 748,305 | -0.11(-0.35%) |
Mar 13, 2015 | 31.97 | 32.16 | 31.55 | 31.77 | 650,936 | -0.12(-0.38%) |
Mar 12, 2015 | 30.86 | 32.00 | 30.75 | 31.89 | 700,919 | +1.13(+3.67%) |
Mar 11, 2015 | 31.14 | 31.26 | 30.64 | 30.76 | 492,671 | -0.33(-1.07%) |
Mar 10, 2015 | 31.50 | 31.57 | 30.99 | 31.10 | 467,123 | -0.47(-1.49%) |
Mar 09, 2015 | 30.94 | 31.63 | 30.90 | 31.57 | 695,223 | +0.67(+2.16%) |
Mar 06, 2015 | 31.48 | 31.63 | 30.77 | 30.90 | 745,096 | -0.75(-2.38%) |
Mar 05, 2015 | 31.39 | 31.65 | 31.08 | 31.65 | 581,735 | +0.41(+1.31%) |
Mar 04, 2015 | 31.67 | 31.79 | 31.06 | 31.24 | 832,172 | -0.55(-1.72%) |
Mar 03, 2015 | 32.04 | 32.04 | 31.48 | 31.79 | 851,554 | -0.23(-0.72%) |
Mar 02, 2015 | 32.27 | 32.45 | 31.68 | 32.02 | 1,268,965 | -0.14(-0.43%) |
Feb 27, 2015 | 32.14 | 32.22 | 31.84 | 32.16 | 832,175 | -0.03(-0.08%) |
Feb 26, 2015 | 32.22 | 32.26 | 32.01 | 32.18 | 802,080 | +0.04(+0.13%) |
Feb 25, 2015 | 32.17 | 32.25 | 31.98 | 32.14 | 992,325 | -0.03(-0.11%) |
Feb 24, 2015 | 32.80 | 32.82 | 31.72 | 32.17 | 3,071,680 | +0.43(+1.35%) |
Feb 23, 2015 | 31.23 | 32.11 | 31.18 | 31.75 | 2,546,285 | +0.77(+2.48%) |
Feb 20, 2015 | 31.57 | 31.69 | 30.79 | 30.98 | 1,571,875 | -0.49(-1.55%) |
Feb 19, 2015 | 30.74 | 31.70 | 30.58 | 31.46 | 1,326,821 | +0.88(+2.88%) |
Feb 18, 2015 | 29.77 | 30.92 | 29.77 | 30.58 | 1,780,084 | +0.88(+2.96%) |
Feb 17, 2015 | 29.66 | 29.87 | 29.45 | 29.70 | 839,951 | +0.15(+0.52%) |
Feb 13, 2015 | 29.48 | 29.55 | 29.55 | 29.55 | 660,660 | +0.06(+0.20%) |
Feb 12, 2015 | 29.59 | 29.59 | 29.17 | 29.49 | 333,949 | -0.18(-0.60%) |
Feb 11, 2015 | 29.66 | 30.06 | 29.43 | 29.67 | 264,170 | -0.02(-0.06%) |
Feb 10, 2015 | 29.23 | 29.77 | 29.13 | 29.69 | 512,427 | +0.58(+2.00%) |
Feb 09, 2015 | 29.55 | 29.78 | 29.04 | 29.11 | 541,630 | -0.56(-1.90%) |
Feb 06, 2015 | 29.63 | 29.85 | 29.46 | 29.67 | 706,747 | -0.03(-0.09%) |
Feb 05, 2015 | 29.93 | 30.18 | 29.58 | 29.70 | 721,920 | -0.03(-0.12%) |
Feb 04, 2015 | 28.77 | 30.07 | 28.63 | 29.73 | 1,261,977 | +0.94(+3.26%) |
Feb 03, 2015 | 28.55 | 28.98 | 28.36 | 28.79 | 862,338 | +0.31(+1.08%) |
Feb 02, 2015 | 28.65 | 28.84 | 27.45 | 28.48 | 1,086,284 | -0.21(-0.74%) |
Jan 30, 2015 | 29.22 | 29.41 | 28.71 | 28.70 | 862,893 | -0.68(-2.33%) |
Jan 29, 2015 | 28.99 | 29.43 | 28.69 | 29.38 | 736,304 | +0.50(+1.75%) |
Jan 28, 2015 | 29.43 | 29.60 | 28.85 | 28.88 | 535,900 | -0.45(-1.54%) |
Jan 27, 2015 | 29.17 | 29.38 | 28.96 | 29.33 | 381,860 | -0.06(-0.20%) |
Jan 26, 2015 | 29.25 | 29.52 | 29.08 | 29.39 | 496,065 | +0.11(+0.38%) |
Jan 23, 2015 | 29.43 | 29.68 | 29.10 | 29.28 | 422,914 | -0.06(-0.20%) |
Jan 22, 2015 | 29.05 | 29.52 | 28.73 | 29.34 | 825,021 | +0.54(+1.87%) |
Jan 21, 2015 | 28.82 | 28.93 | 28.64 | 28.80 | 315,216 | -0.15(-0.50%) |
Jan 20, 2015 | 29.29 | 29.42 | 28.70 | 28.94 | 578,039 | -0.16(-0.56%) |
Jan 16, 2015 | 28.62 | 29.15 | 28.42 | 29.11 | 847,003 | +0.34(+1.19%) |
Jan 15, 2015 | 29.52 | 29.64 | 28.39 | 28.76 | 792,086 | -0.66(-2.24%) |
Jan 14, 2015 | 29.50 | 29.67 | 29.08 | 29.42 | 828,972 | -0.37(-1.23%) |
Jan 13, 2015 | 29.76 | 30.16 | 29.50 | 29.79 | 865,952 | +0.32(+1.07%) |
Jan 12, 2015 | 29.56 | 29.87 | 29.43 | 29.47 | 994,145 | -0.33(-1.12%) |
Jan 09, 2015 | 29.53 | 29.96 | 29.22 | 29.81 | 608,207 | +0.27(+0.93%) |
Jan 08, 2015 | 30.03 | 30.47 | 29.40 | 29.53 | 1,332,662 | -0.17(-0.58%) |
Jan 07, 2015 | 28.38 | 29.74 | 27.91 | 29.70 | 1,044,815 | +1.61(+5.72%) |
Jan 06, 2015 | 28.52 | 28.59 | 27.46 | 28.10 | 759,291 | -0.26(-0.90%) |
Jan 05, 2015 | 28.05 | 28.83 | 27.76 | 28.35 | 1,137,892 | -0.26(-0.93%) |