Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.21 | 29.54 | 29.21 | 29.37 | 101,167 | -0.06(-0.21%) |
Mar 30, 2015 | 29.63 | 29.94 | 29.35 | 29.43 | 427,525 | -0.07(-0.23%) |
Mar 27, 2015 | 28.65 | 29.56 | 28.65 | 29.50 | 207,254 | +0.76(+2.65%) |
Mar 26, 2015 | 28.70 | 28.85 | 28.58 | 28.74 | 189,653 | +0.01(+0.03%) |
Mar 25, 2015 | 30.15 | 30.15 | 28.72 | 28.73 | 362,805 | -1.34(-4.46%) |
Mar 24, 2015 | 30.08 | 30.33 | 29.97 | 30.07 | 212,069 | -0.05(-0.17%) |
Mar 23, 2015 | 29.71 | 30.18 | 29.33 | 30.13 | 132,278 | +0.23(+0.78%) |
Mar 20, 2015 | 28.91 | 30.01 | 28.72 | 29.89 | 354,698 | +1.22(+4.26%) |
Mar 19, 2015 | 28.56 | 28.78 | 28.34 | 28.67 | 138,260 | +0.05(+0.18%) |
Mar 18, 2015 | 28.15 | 28.72 | 27.91 | 28.62 | 153,613 | +0.54(+1.91%) |
Mar 17, 2015 | 28.12 | 28.21 | 27.97 | 28.08 | 79,305 | -0.19(-0.67%) |
Mar 16, 2015 | 28.34 | 28.47 | 28.15 | 28.27 | 143,738 | +0.12(+0.43%) |
Mar 13, 2015 | 28.29 | 28.29 | 27.75 | 28.15 | 111,887 | -0.21(-0.73%) |
Mar 12, 2015 | 28.14 | 28.60 | 27.95 | 28.36 | 123,988 | +0.37(+1.33%) |
Mar 11, 2015 | 28.14 | 28.15 | 27.67 | 27.99 | 101,619 | -0.18(-0.64%) |
Mar 10, 2015 | 28.15 | 28.68 | 28.12 | 28.17 | 126,101 | -0.28(-0.97%) |
Mar 09, 2015 | 28.18 | 28.78 | 28.06 | 28.45 | 125,410 | +0.23(+0.80%) |
Mar 06, 2015 | 28.39 | 28.45 | 28.21 | 28.22 | 157,822 | -0.22(-0.76%) |
Mar 05, 2015 | 28.57 | 28.72 | 28.20 | 28.44 | 104,487 | -0.12(-0.42%) |
Mar 04, 2015 | 28.57 | 28.78 | 28.27 | 28.56 | 204,400 | -0.03(-0.12%) |
Mar 03, 2015 | 28.58 | 28.65 | 28.37 | 28.59 | 123,931 | -0.11(-0.39%) |
Mar 02, 2015 | 28.41 | 28.79 | 28.41 | 28.71 | 101,945 | +0.24(+0.85%) |
Feb 27, 2015 | 28.27 | 28.57 | 28.20 | 28.47 | 167,118 | +0.21(+0.76%) |
Feb 26, 2015 | 28.33 | 28.55 | 28.16 | 28.25 | 111,049 | -0.15(-0.51%) |
Feb 25, 2015 | 28.63 | 28.88 | 28.30 | 28.40 | 156,255 | -0.21(-0.75%) |
Feb 24, 2015 | 28.86 | 29.03 | 28.59 | 28.61 | 84,439 | -0.22(-0.78%) |
Feb 23, 2015 | 28.86 | 28.90 | 28.52 | 28.84 | 236,269 | -0.05(-0.18%) |
Feb 20, 2015 | 29.01 | 29.13 | 28.66 | 28.89 | 367,654 | -0.07(-0.24%) |
Feb 19, 2015 | 29.92 | 29.94 | 28.79 | 28.96 | 532,767 | -1.20(-3.99%) |
Feb 18, 2015 | 29.96 | 30.21 | 29.70 | 30.16 | 202,218 | +0.20(+0.66%) |
Feb 17, 2015 | 30.01 | 30.30 | 29.90 | 29.96 | 186,787 | +0.10(+0.35%) |
Feb 13, 2015 | 29.93 | 29.86 | 29.86 | 29.86 | 143,488 | +0.03(+0.12%) |
Feb 12, 2015 | 29.72 | 30.15 | 29.68 | 29.82 | 154,911 | +0.40(+1.37%) |
Feb 11, 2015 | 28.89 | 29.57 | 28.89 | 29.42 | 191,519 | +0.00(+0.00%) |
Feb 10, 2015 | 29.57 | 29.57 | 29.21 | 29.42 | 107,472 | +0.15(+0.53%) |
Feb 09, 2015 | 29.37 | 29.63 | 28.98 | 29.27 | 129,637 | -0.03(-0.12%) |
Feb 06, 2015 | 29.24 | 29.64 | 29.18 | 29.30 | 123,529 | +0.06(+0.21%) |
Feb 05, 2015 | 29.00 | 29.34 | 28.79 | 29.24 | 154,251 | +0.36(+1.25%) |
Feb 04, 2015 | 28.84 | 29.09 | 28.67 | 28.88 | 180,874 | +0.02(+0.06%) |
Feb 03, 2015 | 27.90 | 28.95 | 27.90 | 28.86 | 236,082 | +0.91(+3.26%) |
Feb 02, 2015 | 28.04 | 28.23 | 27.36 | 27.95 | 138,337 | -0.03(-0.09%) |
Jan 30, 2015 | 27.57 | 28.35 | 27.52 | 27.98 | 341,684 | +0.21(+0.74%) |
Jan 29, 2015 | 27.35 | 27.81 | 27.08 | 27.77 | 172,752 | +0.42(+1.54%) |
Jan 28, 2015 | 27.78 | 27.92 | 27.22 | 27.35 | 282,719 | +0.24(+0.89%) |
Jan 27, 2015 | 26.99 | 27.33 | 26.99 | 27.11 | 119,955 | -0.30(-1.10%) |
Jan 26, 2015 | 27.37 | 27.44 | 27.09 | 27.41 | 135,873 | -0.03(-0.09%) |
Jan 23, 2015 | 27.26 | 27.58 | 27.16 | 27.43 | 104,153 | +0.28(+1.05%) |
Jan 22, 2015 | 27.08 | 27.24 | 26.94 | 27.15 | 204,526 | +0.12(+0.45%) |
Jan 21, 2015 | 27.00 | 27.22 | 26.77 | 27.03 | 323,454 | -0.13(-0.47%) |
Jan 20, 2015 | 26.99 | 27.24 | 26.38 | 27.16 | 224,190 | +0.05(+0.19%) |
Jan 16, 2015 | 26.22 | 27.12 | 26.22 | 27.11 | 153,382 | +0.76(+2.87%) |
Jan 15, 2015 | 27.16 | 27.16 | 25.95 | 26.35 | 245,025 | -0.72(-2.67%) |
Jan 14, 2015 | 26.55 | 27.24 | 26.55 | 27.07 | 101,902 | +0.14(+0.51%) |
Jan 13, 2015 | 26.57 | 27.33 | 26.57 | 26.94 | 160,018 | +0.56(+2.12%) |
Jan 12, 2015 | 26.43 | 26.72 | 26.04 | 26.38 | 182,196 | -0.07(-0.26%) |
Jan 09, 2015 | 26.73 | 26.86 | 26.38 | 26.45 | 106,465 | -0.29(-1.09%) |
Jan 08, 2015 | 26.77 | 27.08 | 26.56 | 26.74 | 208,581 | +0.22(+0.84%) |
Jan 07, 2015 | 26.39 | 26.74 | 25.97 | 26.51 | 264,737 | +0.99(+3.87%) |
Jan 06, 2015 | 25.83 | 26.01 | 25.39 | 25.52 | 427,776 | -0.29(-1.13%) |
Jan 05, 2015 | 25.59 | 26.03 | 25.38 | 25.82 | 250,165 | +0.02(+0.07%) |