Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.83 | 30.00 | 28.59 | 28.64 | 134,048 | -1.22(-4.09%) |
Mar 30, 2015 | 29.63 | 30.34 | 29.38 | 29.86 | 158,981 | +0.35(+1.19%) |
Mar 27, 2015 | 29.50 | 30.17 | 29.14 | 29.51 | 115,148 | -0.06(-0.20%) |
Mar 26, 2015 | 29.37 | 30.00 | 29.00 | 29.57 | 132,812 | +0.08(+0.27%) |
Mar 25, 2015 | 30.61 | 30.63 | 29.25 | 29.49 | 136,779 | -1.19(-3.88%) |
Mar 24, 2015 | 31.37 | 32.24 | 30.61 | 30.68 | 223,169 | -1.37(-4.27%) |
Mar 23, 2015 | 32.55 | 33.22 | 31.94 | 32.05 | 246,450 | -0.58(-1.78%) |
Mar 20, 2015 | 31.88 | 32.72 | 31.88 | 32.63 | 300,772 | +0.75(+2.35%) |
Mar 19, 2015 | 31.39 | 32.49 | 31.39 | 31.88 | 139,243 | +0.40(+1.27%) |
Mar 18, 2015 | 31.56 | 32.14 | 31.18 | 31.48 | 242,418 | -0.12(-0.38%) |
Mar 17, 2015 | 29.82 | 31.83 | 29.82 | 31.60 | 337,061 | +1.61(+5.37%) |
Mar 16, 2015 | 29.50 | 30.00 | 29.31 | 29.99 | 160,775 | +0.64(+2.18%) |
Mar 13, 2015 | 29.00 | 29.40 | 28.99 | 29.35 | 91,931 | +0.21(+0.72%) |
Mar 12, 2015 | 29.08 | 29.47 | 28.80 | 29.14 | 209,254 | +0.16(+0.55%) |
Mar 11, 2015 | 28.57 | 29.06 | 28.52 | 28.98 | 167,670 | +0.37(+1.29%) |
Mar 10, 2015 | 28.75 | 29.20 | 28.21 | 28.61 | 311,091 | -0.25(-0.87%) |
Mar 09, 2015 | 28.19 | 28.93 | 27.92 | 28.86 | 217,458 | +0.66(+2.34%) |
Mar 06, 2015 | 28.50 | 28.94 | 27.70 | 28.20 | 243,659 | -0.24(-0.84%) |
Mar 05, 2015 | 28.64 | 28.98 | 27.75 | 28.44 | 152,892 | -0.24(-0.84%) |
Mar 04, 2015 | 28.89 | 29.23 | 28.16 | 28.68 | 141,312 | -0.26(-0.90%) |
Mar 03, 2015 | 29.45 | 29.45 | 28.42 | 28.94 | 182,379 | -0.50(-1.70%) |
Mar 02, 2015 | 29.77 | 29.77 | 27.92 | 29.44 | 381,190 | -0.45(-1.51%) |
Feb 27, 2015 | 29.56 | 30.10 | 29.38 | 29.89 | 187,393 | +0.19(+0.64%) |
Feb 26, 2015 | 29.84 | 30.35 | 29.25 | 29.70 | 259,624 | -0.20(-0.67%) |
Feb 25, 2015 | 30.36 | 30.77 | 29.53 | 29.90 | 130,862 | -0.47(-1.55%) |
Feb 24, 2015 | 30.39 | 30.80 | 29.94 | 30.37 | 161,146 | -0.03(-0.10%) |
Feb 23, 2015 | 30.04 | 30.63 | 29.83 | 30.40 | 396,105 | +0.19(+0.63%) |
Feb 20, 2015 | 30.38 | 30.67 | 28.67 | 30.21 | 201,215 | -0.09(-0.30%) |
Feb 19, 2015 | 28.72 | 30.45 | 28.43 | 30.30 | 223,702 | +1.58(+5.50%) |
Feb 18, 2015 | 28.63 | 29.40 | 28.18 | 28.72 | 313,528 | -0.03(-0.10%) |
Feb 17, 2015 | 28.52 | 29.14 | 28.18 | 28.75 | 165,786 | +0.16(+0.56%) |
Feb 13, 2015 | 28.25 | 28.59 | 28.59 | 28.59 | 122,900 | +0.38(+1.35%) |
Feb 12, 2015 | 28.82 | 28.82 | 27.58 | 28.21 | 292,599 | -0.52(-1.81%) |
Feb 11, 2015 | 27.97 | 28.81 | 27.30 | 28.73 | 244,776 | +0.65(+2.31%) |
Feb 10, 2015 | 27.23 | 28.21 | 26.69 | 28.08 | 223,081 | +0.94(+3.46%) |
Feb 09, 2015 | 26.36 | 27.27 | 26.15 | 27.14 | 262,076 | +0.62(+2.34%) |
Feb 06, 2015 | 25.08 | 26.72 | 25.04 | 26.52 | 388,806 | +1.78(+7.19%) |
Feb 05, 2015 | 23.67 | 24.98 | 23.67 | 24.74 | 218,053 | +0.93(+3.91%) |
Feb 04, 2015 | 23.30 | 23.93 | 23.19 | 23.81 | 147,066 | +0.36(+1.54%) |
Feb 03, 2015 | 23.29 | 23.78 | 22.79 | 23.45 | 117,520 | +0.20(+0.86%) |
Feb 02, 2015 | 23.55 | 24.14 | 22.51 | 23.25 | 251,633 | -0.31(-1.32%) |
Jan 30, 2015 | 24.93 | 25.19 | 23.39 | 23.56 | 171,424 | -1.63(-6.47%) |
Jan 29, 2015 | 24.43 | 25.28 | 23.75 | 25.19 | 259,597 | +0.72(+2.94%) |
Jan 28, 2015 | 24.22 | 24.76 | 24.02 | 24.47 | 226,173 | +0.32(+1.33%) |
Jan 27, 2015 | 24.21 | 24.63 | 23.48 | 24.15 | 152,737 | -0.40(-1.63%) |
Jan 26, 2015 | 24.84 | 25.58 | 24.02 | 24.55 | 138,888 | -0.37(-1.48%) |
Jan 23, 2015 | 23.37 | 25.23 | 23.22 | 24.92 | 252,731 | +1.48(+6.31%) |
Jan 22, 2015 | 23.03 | 23.52 | 22.60 | 23.44 | 174,128 | +0.51(+2.22%) |
Jan 21, 2015 | 23.04 | 23.16 | 22.72 | 22.93 | 165,941 | -0.23(-0.99%) |
Jan 20, 2015 | 23.11 | 23.56 | 22.21 | 23.16 | 172,613 | +0.09(+0.41%) |
Jan 16, 2015 | 22.98 | 23.39 | 22.63 | 23.07 | 105,027 | -0.02(-0.11%) |
Jan 15, 2015 | 23.84 | 23.84 | 22.67 | 23.09 | 169,075 | -0.75(-3.15%) |
Jan 14, 2015 | 23.90 | 24.14 | 23.48 | 23.84 | 175,830 | -0.21(-0.87%) |
Jan 13, 2015 | 25.51 | 25.80 | 23.27 | 24.05 | 239,943 | -1.30(-5.13%) |
Jan 12, 2015 | 25.55 | 25.80 | 24.97 | 25.35 | 165,411 | -0.15(-0.59%) |
Jan 09, 2015 | 26.18 | 26.60 | 25.35 | 25.50 | 254,903 | -0.75(-2.86%) |
Jan 08, 2015 | 26.13 | 26.97 | 26.09 | 26.25 | 128,987 | +0.25(+0.98%) |
Jan 07, 2015 | 25.85 | 26.30 | 25.52 | 26.00 | 128,593 | +0.36(+1.38%) |
Jan 06, 2015 | 26.34 | 26.56 | 25.19 | 25.64 | 164,881 | -0.62(-2.36%) |
Jan 05, 2015 | 25.48 | 26.46 | 25.00 | 26.26 | 188,667 | +0.59(+2.30%) |