Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.07 | 29.18 | 28.94 | 29.07 | 207,544 | +0.05(+0.19%) |
Mar 30, 2015 | 29.00 | 29.19 | 29.00 | 29.02 | 150,049 | -0.17(-0.58%) |
Mar 27, 2015 | 28.88 | 29.25 | 28.88 | 29.19 | 123,641 | +0.12(+0.43%) |
Mar 26, 2015 | 28.93 | 29.18 | 28.72 | 29.07 | 121,505 | +0.01(+0.02%) |
Mar 25, 2015 | 29.25 | 29.38 | 29.03 | 29.06 | 85,546 | -0.11(-0.38%) |
Mar 24, 2015 | 29.41 | 29.41 | 29.09 | 29.17 | 252,587 | -0.16(-0.55%) |
Mar 23, 2015 | 29.39 | 29.52 | 29.27 | 29.33 | 124,678 | +0.08(+0.27%) |
Mar 20, 2015 | 29.38 | 29.50 | 29.15 | 29.25 | 904,738 | +0.20(+0.69%) |
Mar 19, 2015 | 29.09 | 29.14 | 28.98 | 29.05 | 159,910 | +0.00(+0.00%) |
Mar 18, 2015 | 28.54 | 29.08 | 28.54 | 29.05 | 180,415 | +0.25(+0.87%) |
Mar 17, 2015 | 28.92 | 28.58 | 28.80 | 111,166 | -0.28(-0.96%) | |
Mar 16, 2015 | 28.95 | 29.20 | 28.90 | 29.08 | 132,249 | +0.21(+0.73%) |
Mar 13, 2015 | 29.10 | 29.10 | 28.75 | 28.87 | 84,523 | -0.18(-0.62%) |
Mar 12, 2015 | 28.78 | 29.05 | 28.78 | 29.05 | 126,194 | +0.70(+2.45%) |
Mar 11, 2015 | 28.45 | 28.50 | 28.26 | 28.36 | 104,367 | -0.04(-0.12%) |
Mar 10, 2015 | 28.12 | 28.45 | 28.04 | 28.39 | 94,701 | -0.30(-1.05%) |
Mar 09, 2015 | 28.86 | 28.87 | 28.60 | 28.69 | 289,213 | -0.31(-1.07%) |
Mar 06, 2015 | 29.37 | 29.37 | 28.94 | 29.00 | 218,084 | -0.60(-2.01%) |
Mar 05, 2015 | 29.86 | 29.88 | 29.50 | 29.59 | 181,078 | -0.29(-0.97%) |
Mar 04, 2015 | 29.94 | 29.35 | 29.89 | 440,561 | +0.06(+0.18%) | |
Mar 03, 2015 | 30.32 | 30.32 | 29.84 | 29.83 | 400,823 | -0.89(-2.90%) |
Mar 02, 2015 | 30.71 | 30.84 | 30.58 | 30.72 | 362,396 | -0.06(-0.19%) |
Feb 27, 2015 | 31.02 | 31.02 | 30.71 | 30.78 | 215,322 | -0.35(-1.12%) |
Feb 26, 2015 | 31.15 | 31.29 | 30.96 | 31.13 | 168,692 | +0.27(+0.87%) |
Feb 25, 2015 | 30.65 | 30.91 | 30.60 | 30.86 | 579,619 | +0.87(+2.90%) |
Feb 24, 2015 | 29.82 | 30.07 | 29.59 | 29.99 | 934,849 | +0.48(+1.63%) |
Feb 23, 2015 | 29.69 | 29.76 | 29.48 | 29.51 | 344,417 | -0.08(-0.27%) |
Feb 20, 2015 | 29.56 | 29.62 | 29.51 | 29.59 | 181,461 | +0.07(+0.24%) |
Feb 19, 2015 | 29.54 | 29.65 | 29.41 | 29.52 | 135,904 | -0.03(-0.10%) |
Feb 18, 2015 | 29.57 | 29.68 | 29.47 | 29.55 | 278,672 | -0.14(-0.47%) |
Feb 17, 2015 | 29.76 | 29.77 | 29.62 | 29.69 | 233,328 | -0.26(-0.88%) |
Feb 13, 2015 | 29.95 | 29.95 | 29.95 | 0 | +0.08(+0.28%) | |
Feb 12, 2015 | 29.69 | 29.90 | 29.55 | 29.87 | 242,123 | +0.06(+0.20%) |
Feb 11, 2015 | 29.86 | 29.88 | 29.70 | 29.81 | 161,170 | +0.16(+0.54%) |
Feb 10, 2015 | 29.68 | 29.80 | 29.45 | 29.65 | 139,913 | -0.19(-0.62%) |
Feb 09, 2015 | 29.83 | 30.03 | 29.80 | 29.84 | 200,054 | +0.01(+0.02%) |
Feb 06, 2015 | 30.00 | 30.08 | 29.79 | 29.83 | 182,914 | +0.11(+0.37%) |
Feb 05, 2015 | 29.83 | 30.00 | 29.60 | 29.72 | 412,351 | +0.00(+0.00%) |
Feb 04, 2015 | 29.79 | 29.99 | 29.71 | 29.72 | 213,018 | -0.17(-0.57%) |
Feb 03, 2015 | 29.83 | 29.96 | 29.69 | 29.89 | 263,753 | -0.34(-1.12%) |
Feb 02, 2015 | 30.00 | 30.30 | 29.87 | 30.23 | 542,170 | +0.87(+2.96%) |
Jan 30, 2015 | 29.38 | 29.70 | 29.21 | 29.36 | 431,789 | +0.21(+0.72%) |
Jan 29, 2015 | 30.07 | 30.07 | 28.65 | 29.15 | 2,600,287 | -1.74(-5.63%) |
Jan 28, 2015 | 31.43 | 31.65 | 30.88 | 30.89 | 555,743 | -0.25(-0.79%) |
Jan 27, 2015 | 31.09 | 31.16 | 30.95 | 31.14 | 538,384 | -0.25(-0.81%) |
Jan 26, 2015 | 31.28 | 31.40 | 31.13 | 31.39 | 431,779 | +0.23(+0.72%) |
Jan 23, 2015 | 31.20 | 31.30 | 30.90 | 31.16 | 621,092 | +0.88(+2.92%) |
Jan 22, 2015 | 29.80 | 30.36 | 29.80 | 30.28 | 886,186 | +0.88(+2.99%) |
Jan 21, 2015 | 28.96 | 29.43 | 28.91 | 29.40 | 412,902 | +0.13(+0.44%) |
Jan 20, 2015 | 29.21 | 29.30 | 29.07 | 29.27 | 486,666 | -0.17(-0.58%) |
Jan 16, 2015 | 29.44 | 29.44 | 29.44 | 0 | -0.05(-0.17%) | |
Jan 15, 2015 | 29.75 | 29.80 | 29.48 | 29.49 | 322,074 | -0.08(-0.27%) |
Jan 14, 2015 | 29.46 | 29.57 | 29.33 | 29.57 | 201,373 | -0.48(-1.60%) |
Jan 13, 2015 | 30.05 | 207,920 | +0.23(+0.79%) | |||
Jan 12, 2015 | 29.72 | 30.25 | 29.57 | 29.82 | 427,627 | -0.16(-0.55%) |
Jan 09, 2015 | 30.15 | 30.20 | 29.90 | 29.98 | 249,282 | -0.22(-0.73%) |
Jan 08, 2015 | 29.98 | 30.25 | 29.98 | 30.20 | 207,707 | +0.38(+1.26%) |
Jan 07, 2015 | 30.06 | 30.06 | 29.75 | 29.82 | 270,022 | +0.50(+1.69%) |
Jan 06, 2015 | 29.44 | 29.57 | 29.14 | 29.33 | 380,897 | +0.13(+0.45%) |
Jan 05, 2015 | 29.57 | 29.59 | 29.08 | 29.20 | 283,418 | -0.67(-2.24%) |