Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.29 | 32.06 | 31.08 | 31.34 | 443,763 | +0.07(+0.22%) |
Mar 30, 2015 | 30.97 | 32.00 | 30.53 | 31.27 | 528,252 | +0.38(+1.23%) |
Mar 27, 2015 | 30.39 | 31.22 | 30.13 | 30.89 | 134,495 | +0.42(+1.38%) |
Mar 26, 2015 | 29.44 | 30.87 | 28.60 | 30.47 | 480,025 | +0.54(+1.80%) |
Mar 25, 2015 | 31.73 | 31.77 | 29.72 | 29.93 | 371,900 | -1.15(-3.70%) |
Mar 24, 2015 | 31.38 | 31.88 | 30.75 | 31.08 | 360,914 | -0.33(-1.05%) |
Mar 23, 2015 | 31.14 | 31.74 | 30.90 | 31.41 | 346,279 | -0.04(-0.13%) |
Mar 20, 2015 | 30.93 | 31.60 | 30.81 | 31.45 | 1,982,986 | +0.84(+2.74%) |
Mar 19, 2015 | 29.86 | 30.65 | 29.76 | 30.61 | 588,484 | +0.86(+2.89%) |
Mar 18, 2015 | 29.50 | 29.83 | 29.00 | 29.75 | 463,950 | +0.30(+1.02%) |
Mar 17, 2015 | 29.25 | 29.58 | 29.13 | 29.45 | 427,339 | +0.06(+0.20%) |
Mar 16, 2015 | 29.57 | 29.66 | 29.04 | 29.39 | 399,633 | +0.24(+0.82%) |
Mar 13, 2015 | 29.04 | 29.46 | 28.70 | 29.15 | 226,807 | +0.21(+0.73%) |
Mar 12, 2015 | 28.93 | 29.12 | 28.56 | 28.94 | 290,822 | +0.20(+0.70%) |
Mar 11, 2015 | 28.55 | 28.94 | 28.29 | 28.74 | 341,508 | +0.22(+0.77%) |
Mar 10, 2015 | 28.08 | 28.69 | 27.89 | 28.52 | 225,795 | +0.12(+0.42%) |
Mar 09, 2015 | 28.26 | 28.67 | 27.16 | 28.40 | 260,321 | +0.11(+0.39%) |
Mar 06, 2015 | 28.87 | 29.24 | 27.62 | 28.29 | 208,171 | -0.63(-2.18%) |
Mar 05, 2015 | 29.04 | 29.43 | 28.76 | 28.92 | 241,704 | +0.12(+0.42%) |
Mar 04, 2015 | 28.38 | 29.18 | 28.06 | 28.80 | 425,315 | +0.20(+0.70%) |
Mar 03, 2015 | 28.81 | 29.46 | 28.39 | 28.60 | 339,870 | -0.33(-1.14%) |
Mar 02, 2015 | 28.19 | 29.13 | 28.19 | 28.93 | 567,192 | +0.81(+2.88%) |
Feb 27, 2015 | 28.74 | 28.80 | 28.07 | 28.12 | 305,746 | -0.49(-1.71%) |
Feb 26, 2015 | 28.10 | 28.70 | 28.04 | 28.61 | 291,742 | +0.58(+2.07%) |
Feb 25, 2015 | 28.69 | 28.92 | 27.98 | 28.03 | 359,974 | -0.76(-2.64%) |
Feb 24, 2015 | 28.14 | 29.20 | 28.14 | 28.79 | 472,486 | -0.05(-0.17%) |
Feb 23, 2015 | 27.52 | 29.05 | 27.52 | 28.84 | 543,217 | +1.13(+4.08%) |
Feb 20, 2015 | 28.22 | 28.39 | 27.44 | 27.71 | 251,385 | -0.51(-1.81%) |
Feb 19, 2015 | 28.89 | 29.02 | 28.11 | 28.22 | 82,912 | -0.60(-2.08%) |
Feb 18, 2015 | 28.53 | 29.50 | 28.24 | 28.82 | 538,921 | +0.78(+2.78%) |
Feb 17, 2015 | 28.05 | 28.43 | 27.82 | 28.04 | 163,035 | +0.13(+0.47%) |
Feb 13, 2015 | 28.01 | 27.91 | 27.91 | 27.91 | 172,300 | +0.14(+0.50%) |
Feb 12, 2015 | 27.58 | 27.95 | 27.09 | 27.77 | 174,302 | +0.50(+1.83%) |
Feb 11, 2015 | 27.80 | 28.17 | 26.73 | 27.27 | 95,385 | -0.47(-1.69%) |
Feb 10, 2015 | 26.29 | 27.83 | 26.29 | 27.74 | 186,071 | +1.66(+6.37%) |
Feb 09, 2015 | 26.06 | 26.45 | 25.57 | 26.08 | 213,175 | +0.02(+0.08%) |
Feb 06, 2015 | 25.08 | 26.59 | 24.53 | 26.06 | 217,881 | +1.53(+6.24%) |
Feb 05, 2015 | 25.56 | 25.83 | 24.29 | 24.53 | 456,327 | -0.87(-3.43%) |
Feb 04, 2015 | 25.92 | 26.00 | 25.13 | 25.40 | 285,335 | -0.51(-1.97%) |
Feb 03, 2015 | 27.13 | 27.21 | 24.77 | 25.91 | 377,178 | -0.85(-3.18%) |
Feb 02, 2015 | 28.02 | 28.44 | 26.39 | 26.76 | 374,793 | -1.20(-4.29%) |
Jan 30, 2015 | 28.24 | 28.63 | 27.31 | 27.96 | 479,201 | +0.43(+1.56%) |
Jan 29, 2015 | 28.00 | 28.08 | 22.36 | 27.53 | 1,774,617 | -1.14(-3.98%) |
Jan 28, 2015 | 29.82 | 29.82 | 28.54 | 28.67 | 152,403 | -0.93(-3.14%) |
Jan 27, 2015 | 29.63 | 30.05 | 29.25 | 29.60 | 130,418 | -0.43(-1.43%) |
Jan 26, 2015 | 30.16 | 30.18 | 29.39 | 30.03 | 149,686 | +0.11(+0.37%) |
Jan 23, 2015 | 29.87 | 30.14 | 29.21 | 29.92 | 107,616 | +0.17(+0.57%) |
Jan 22, 2015 | 29.00 | 29.80 | 28.30 | 29.75 | 95,841 | +0.93(+3.23%) |
Jan 21, 2015 | 29.63 | 29.63 | 28.56 | 28.82 | 113,511 | -1.00(-3.35%) |
Jan 20, 2015 | 29.42 | 30.23 | 29.25 | 29.82 | 133,102 | +0.30(+1.02%) |
Jan 16, 2015 | 27.75 | 29.54 | 27.26 | 29.52 | 118,504 | +1.64(+5.88%) |
Jan 15, 2015 | 30.80 | 31.30 | 27.35 | 27.88 | 267,760 | -2.97(-9.63%) |
Jan 14, 2015 | 29.40 | 31.21 | 29.18 | 30.85 | 311,273 | +1.04(+3.49%) |
Jan 13, 2015 | 29.65 | 30.03 | 29.35 | 29.81 | 239,697 | +0.30(+1.02%) |
Jan 12, 2015 | 30.26 | 30.50 | 28.66 | 29.51 | 172,863 | -0.58(-1.93%) |
Jan 09, 2015 | 30.94 | 30.94 | 29.56 | 30.09 | 224,234 | -0.85(-2.75%) |
Jan 08, 2015 | 32.00 | 32.00 | 30.88 | 30.94 | 690,100 | -0.12(-0.39%) |
Jan 07, 2015 | 30.21 | 31.29 | 30.21 | 31.06 | 288,283 | +0.85(+2.81%) |
Jan 06, 2015 | 30.11 | 30.86 | 29.41 | 30.21 | 292,059 | +0.28(+0.94%) |
Jan 05, 2015 | 31.30 | 31.39 | 29.65 | 29.93 | 220,736 | -1.32(-4.22%) |