Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.50 | 30.15 | 28.50 | 28.86 | 367,811 | -0.80(-2.70%) |
Mar 30, 2015 | 28.70 | 30.53 | 28.50 | 29.66 | 416,565 | +1.23(+4.33%) |
Mar 27, 2015 | 27.50 | 28.95 | 27.15 | 28.43 | 151,522 | +0.88(+3.19%) |
Mar 26, 2015 | 27.54 | 28.32 | 26.44 | 27.55 | 172,128 | -0.21(-0.76%) |
Mar 25, 2015 | 29.16 | 29.48 | 26.96 | 27.76 | 613,113 | -1.39(-4.77%) |
Mar 24, 2015 | 29.21 | 29.50 | 28.45 | 29.15 | 268,173 | -0.01(-0.03%) |
Mar 23, 2015 | 29.06 | 29.79 | 28.40 | 29.16 | 416,688 | +0.15(+0.52%) |
Mar 20, 2015 | 29.71 | 29.82 | 28.49 | 29.01 | 1,540,338 | -0.44(-1.49%) |
Mar 19, 2015 | 28.06 | 29.93 | 27.90 | 29.45 | 232,852 | +1.39(+4.95%) |
Mar 18, 2015 | 27.16 | 28.13 | 26.82 | 28.06 | 166,477 | +0.89(+3.28%) |
Mar 17, 2015 | 26.21 | 27.33 | 25.75 | 27.17 | 316,278 | +0.88(+3.35%) |
Mar 16, 2015 | 25.35 | 26.39 | 25.08 | 26.29 | 306,906 | +0.94(+3.71%) |
Mar 13, 2015 | 25.98 | 26.17 | 24.74 | 25.35 | 297,767 | -0.65(-2.50%) |
Mar 12, 2015 | 25.99 | 26.51 | 25.48 | 26.00 | 226,457 | +0.18(+0.70%) |
Mar 11, 2015 | 27.35 | 27.40 | 25.35 | 25.82 | 340,920 | -1.61(-5.87%) |
Mar 10, 2015 | 25.61 | 28.35 | 25.61 | 27.43 | 274,305 | +1.42(+5.46%) |
Mar 09, 2015 | 26.74 | 26.88 | 24.64 | 26.01 | 304,378 | -0.49(-1.85%) |
Mar 06, 2015 | 24.96 | 26.82 | 24.91 | 26.50 | 306,677 | +0.81(+3.15%) |
Mar 05, 2015 | 27.61 | 29.51 | 24.76 | 25.69 | 473,110 | -0.93(-3.49%) |
Mar 04, 2015 | 26.30 | 27.30 | 25.54 | 26.62 | 247,196 | +0.26(+0.99%) |
Mar 03, 2015 | 25.86 | 26.78 | 25.60 | 26.36 | 186,611 | +0.25(+0.96%) |
Mar 02, 2015 | 26.84 | 26.85 | 25.77 | 26.11 | 186,271 | -0.77(-2.86%) |
Feb 27, 2015 | 27.70 | 27.73 | 26.49 | 26.88 | 189,522 | -0.86(-3.10%) |
Feb 26, 2015 | 27.83 | 28.05 | 26.99 | 27.74 | 157,230 | -0.26(-0.93%) |
Feb 25, 2015 | 27.98 | 28.53 | 27.36 | 28.00 | 146,740 | -0.02(-0.07%) |
Feb 24, 2015 | 28.67 | 29.16 | 27.90 | 28.02 | 192,549 | -0.64(-2.23%) |
Feb 23, 2015 | 27.47 | 28.69 | 27.04 | 28.66 | 157,383 | +1.25(+4.56%) |
Feb 20, 2015 | 25.94 | 27.81 | 25.83 | 27.41 | 180,462 | +1.35(+5.18%) |
Feb 19, 2015 | 25.57 | 26.85 | 25.35 | 26.06 | 177,925 | +0.32(+1.24%) |
Feb 18, 2015 | 25.95 | 26.09 | 25.26 | 25.74 | 120,651 | -0.18(-0.69%) |
Feb 17, 2015 | 25.88 | 26.13 | 25.25 | 25.92 | 380,560 | -0.14(-0.54%) |
Feb 13, 2015 | 25.88 | 26.06 | 26.06 | 26.06 | 187,900 | +0.18(+0.70%) |
Feb 12, 2015 | 26.04 | 26.14 | 25.27 | 25.88 | 227,965 | +0.15(+0.58%) |
Feb 11, 2015 | 25.74 | 26.44 | 25.34 | 25.73 | 119,673 | -0.05(-0.19%) |
Feb 10, 2015 | 25.87 | 26.02 | 24.97 | 25.78 | 156,084 | +0.30(+1.18%) |
Feb 09, 2015 | 24.71 | 25.74 | 24.71 | 25.48 | 145,891 | +0.37(+1.47%) |
Feb 06, 2015 | 25.35 | 26.00 | 24.47 | 25.11 | 247,489 | -0.33(-1.30%) |
Feb 05, 2015 | 24.23 | 25.70 | 23.92 | 25.44 | 329,196 | +1.42(+5.91%) |
Feb 04, 2015 | 25.00 | 25.30 | 23.81 | 24.02 | 293,611 | -1.54(-6.03%) |
Feb 03, 2015 | 26.90 | 27.14 | 24.76 | 25.56 | 394,526 | -1.02(-3.84%) |
Feb 02, 2015 | 27.00 | 27.42 | 26.02 | 26.58 | 282,366 | -0.50(-1.85%) |
Jan 30, 2015 | 26.70 | 27.29 | 26.50 | 27.08 | 483,421 | +0.17(+0.63%) |
Jan 29, 2015 | 28.00 | 28.02 | 26.67 | 26.91 | 341,250 | -1.16(-4.13%) |
Jan 28, 2015 | 29.17 | 29.70 | 27.55 | 28.07 | 369,399 | -1.02(-3.51%) |
Jan 27, 2015 | 27.76 | 30.21 | 27.10 | 29.09 | 591,217 | +0.86(+3.05%) |
Jan 26, 2015 | 28.07 | 28.63 | 26.84 | 28.23 | 302,826 | +0.18(+0.64%) |
Jan 23, 2015 | 29.62 | 30.25 | 27.84 | 28.05 | 225,691 | -1.06(-3.64%) |
Jan 22, 2015 | 26.53 | 29.31 | 25.30 | 29.11 | 508,781 | +2.75(+10.43%) |
Jan 21, 2015 | 29.39 | 29.60 | 26.20 | 26.36 | 371,041 | -3.25(-10.98%) |
Jan 20, 2015 | 29.20 | 29.91 | 28.92 | 29.61 | 427,960 | +0.33(+1.13%) |
Jan 16, 2015 | 29.43 | 31.51 | 29.02 | 29.28 | 625,748 | -0.13(-0.44%) |
Jan 15, 2015 | 31.01 | 31.62 | 29.01 | 29.41 | 670,136 | -1.15(-3.76%) |
Jan 14, 2015 | 28.57 | 30.98 | 28.57 | 30.56 | 738,803 | +1.38(+4.73%) |
Jan 13, 2015 | 29.35 | 29.50 | 28.39 | 29.18 | 325,326 | +0.13(+0.45%) |
Jan 12, 2015 | 27.62 | 29.24 | 27.56 | 29.05 | 364,816 | +0.98(+3.49%) |
Jan 09, 2015 | 28.84 | 29.71 | 28.00 | 28.07 | 964,403 | -1.32(-4.49%) |
Jan 08, 2015 | 30.10 | 30.47 | 28.50 | 29.39 | 2,727,968 | -1.09(-3.58%) |
Jan 07, 2015 | 26.75 | 32.30 | 26.75 | 30.48 | 669,542 | +3.94(+14.85%) |
Jan 06, 2015 | 27.77 | 29.38 | 26.13 | 26.54 | 320,357 | -1.56(-5.55%) |
Jan 05, 2015 | 28.30 | 28.99 | 27.03 | 28.10 | 176,219 | -0.71(-2.46%) |