Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2015 | 32.96 | 33.21 | 32.96 | 33.20 | 87 | +0.59(+1.82%) |
Mar 27, 2015 | 32.62 | 32.63 | 32.53 | 32.61 | 1,052 | -0.24(-0.74%) |
Mar 26, 2015 | 32.85 | 32.85 | 32.85 | 32.85 | 168 | -1.23(-3.61%) |
Mar 24, 2015 | 34.04 | 34.08 | 33.98 | 34.08 | 105 | +0.56(+1.67%) |
Mar 23, 2015 | 33.69 | 33.69 | 33.48 | 33.52 | 2,549 | +0.99(+3.03%) |
Mar 19, 2015 | 32.99 | 32.99 | 32.54 | 32.54 | 55 | -1.40(-4.11%) |
Mar 18, 2015 | 31.90 | 33.93 | 31.80 | 33.93 | 4,417 | +1.62(+5.02%) |
Mar 17, 2015 | 31.53 | 32.31 | 31.46 | 32.31 | 4,540 | +2.28(+7.58%) |
Mar 16, 2015 | 30.05 | 30.05 | 29.93 | 30.03 | 2,683 | +1.36(+4.73%) |
Mar 13, 2015 | 28.68 | 28.68 | 28.68 | 28.68 | 179 | -1.29(-4.31%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.97 | 29.97 | 2,897 | +0.63(+2.16%) |
Mar 11, 2015 | 29.40 | 29.49 | 29.09 | 29.34 | 9,488 | +0.24(+0.81%) |
Mar 10, 2015 | 29.90 | 29.90 | 29.00 | 29.10 | 5,641 | -2.28(-7.26%) |
Mar 09, 2015 | 31.64 | 31.64 | 31.25 | 31.38 | 1,731 | -0.66(-2.06%) |
Mar 06, 2015 | 32.56 | 32.56 | 31.85 | 32.04 | 1,214 | -0.55(-1.69%) |
Mar 05, 2015 | 32.82 | 32.84 | 32.59 | 32.59 | 2,893 | +0.14(+0.42%) |
Mar 04, 2015 | 32.95 | 32.85 | 32.42 | 32.46 | 3,018 | -0.39(-1.20%) |
Mar 03, 2015 | 33.22 | 32.46 | 32.85 | 32.85 | 1,927 | +0.39(+1.19%) |
Mar 02, 2015 | 32.40 | 32.46 | 32.31 | 32.46 | 2,563 | +0.57(+1.78%) |
Feb 27, 2015 | 32.09 | 32.14 | 31.90 | 31.90 | 1,726 | -0.36(-1.12%) |
Feb 26, 2015 | 32.34 | 32.34 | 32.13 | 32.26 | 3,412 | +0.18(+0.57%) |
Feb 25, 2015 | 32.00 | 32.17 | 32.00 | 32.08 | 4,503 | +0.42(+1.32%) |
Feb 24, 2015 | 31.45 | 31.66 | 31.45 | 31.66 | 2,093 | +0.93(+3.01%) |
Feb 23, 2015 | 31.19 | 31.19 | 30.68 | 30.73 | 1,807 | -0.61(-1.96%) |
Feb 20, 2015 | 30.32 | 31.34 | 30.18 | 31.34 | 5,644 | +0.90(+2.96%) |
Feb 19, 2015 | 30.50 | 30.50 | 30.41 | 30.44 | 446 | +0.12(+0.40%) |
Feb 18, 2015 | 30.21 | 30.40 | 30.11 | 30.32 | 2,537 | -0.42(-1.38%) |
Feb 17, 2015 | 30.62 | 30.75 | 30.52 | 30.75 | 881 | -0.13(-0.41%) |
Feb 13, 2015 | 30.88 | 30.87 | 30.87 | 30.87 | 12,391 | +0.67(+2.21%) |
Feb 12, 2015 | 29.78 | 30.22 | 29.78 | 30.21 | 4,634 | +0.88(+2.99%) |
Feb 11, 2015 | 29.37 | 29.55 | 29.24 | 29.33 | 1,593 | -1.12(-3.69%) |
Feb 10, 2015 | 30.46 | 30.51 | 30.42 | 30.45 | 625 | -0.46(-1.49%) |
Feb 09, 2015 | 30.91 | 30.91 | 30.91 | 30.91 | 164 | -0.49(-1.55%) |
Feb 06, 2015 | 31.38 | 31.47 | 31.38 | 31.40 | 3,086 | -1.09(-3.36%) |
Feb 05, 2015 | 32.03 | 32.55 | 32.00 | 32.49 | 2,771 | -0.81(-2.42%) |
Feb 04, 2015 | 33.24 | 33.40 | 33.19 | 33.30 | 4,954 | +0.56(+1.71%) |
Feb 03, 2015 | 31.71 | 32.74 | 31.69 | 32.74 | 4,480 | +0.79(+2.46%) |
Feb 02, 2015 | 31.09 | 32.03 | 31.09 | 31.95 | 3,600 | +1.54(+5.05%) |
Jan 30, 2015 | 30.91 | 30.91 | 30.35 | 30.41 | 6,528 | -2.14(-6.59%) |
Jan 29, 2015 | 32.25 | 32.57 | 31.95 | 32.56 | 2,403 | -0.21(-0.63%) |
Jan 28, 2015 | 33.18 | 33.33 | 32.73 | 32.76 | 1,895 | -0.51(-1.54%) |
Jan 27, 2015 | 33.47 | 33.48 | 33.20 | 33.28 | 2,475 | -0.19(-0.57%) |
Jan 26, 2015 | 33.22 | 33.64 | 33.22 | 33.47 | 1,805 | +0.02(+0.05%) |
Jan 23, 2015 | 33.50 | 33.78 | 33.28 | 33.45 | 12,036 | -0.05(-0.13%) |
Jan 22, 2015 | 32.37 | 33.73 | 32.25 | 33.50 | 10,648 | +1.09(+3.38%) |
Jan 21, 2015 | 31.90 | 32.40 | 31.89 | 32.40 | 4,015 | +1.04(+3.31%) |
Jan 20, 2015 | 31.38 | 31.38 | 31.19 | 31.36 | 2,546 | +0.45(+1.46%) |
Jan 16, 2015 | 30.87 | 31.00 | 30.87 | 30.91 | 3,052 | -0.80(-2.51%) |
Jan 15, 2015 | 32.00 | 32.00 | 31.71 | 31.71 | 1,951 | +0.61(+1.98%) |
Jan 14, 2015 | 31.14 | 31.14 | 31.09 | 31.09 | 442 | -1.00(-3.13%) |
Jan 13, 2015 | 32.36 | 32.36 | 31.71 | 32.09 | 3,430 | +0.79(+2.51%) |
Jan 12, 2015 | 31.29 | 31.42 | 31.27 | 31.31 | 1,676 | +0.05(+0.15%) |
Jan 09, 2015 | 31.37 | 31.63 | 31.12 | 31.26 | 5,873 | +0.94(+3.09%) |
Jan 08, 2015 | 30.22 | 30.57 | 30.22 | 30.32 | 5,046 | +1.97(+6.95%) |
Jan 07, 2015 | 28.33 | 28.35 | 28.28 | 28.35 | 1,558 | +0.56(+2.02%) |
Jan 06, 2015 | 27.77 | 27.89 | 27.77 | 27.79 | 652 | -0.00(-0.00%) |
Jan 05, 2015 | 28.61 | 28.61 | 27.79 | 27.79 | 6,181 | -1.36(-4.65%) |