Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.98 | 29.03 | 28.32 | 28.74 | 1,219,708 | -0.79(-2.66%) |
Mar 30, 2015 | 28.82 | 29.62 | 28.82 | 29.52 | 786,023 | +0.78(+2.70%) |
Mar 27, 2015 | 28.78 | 29.24 | 28.53 | 28.75 | 1,071,631 | -0.25(-0.86%) |
Mar 26, 2015 | 29.25 | 29.58 | 28.63 | 29.00 | 962,713 | -0.22(-0.75%) |
Mar 25, 2015 | 30.56 | 30.82 | 29.21 | 29.22 | 1,252,603 | -1.03(-3.42%) |
Mar 24, 2015 | 30.15 | 30.42 | 29.78 | 30.25 | 899,848 | +0.09(+0.29%) |
Mar 23, 2015 | 28.77 | 30.32 | 28.72 | 30.16 | 1,375,931 | +1.88(+6.64%) |
Mar 20, 2015 | 28.44 | 28.62 | 28.25 | 28.29 | 1,502,498 | +0.04(+0.14%) |
Mar 19, 2015 | 28.81 | 28.81 | 28.03 | 28.25 | 769,941 | -0.96(-3.28%) |
Mar 18, 2015 | 27.78 | 29.38 | 27.77 | 29.21 | 856,406 | +1.09(+3.88%) |
Mar 17, 2015 | 28.43 | 28.52 | 27.78 | 28.12 | 908,097 | -0.32(-1.11%) |
Mar 16, 2015 | 28.65 | 28.65 | 27.68 | 28.43 | 873,323 | -0.07(-0.24%) |
Mar 13, 2015 | 29.92 | 29.93 | 28.21 | 28.50 | 1,763,252 | -1.74(-5.76%) |
Mar 12, 2015 | 30.57 | 30.74 | 30.09 | 30.24 | 724,097 | +0.15(+0.51%) |
Mar 11, 2015 | 29.32 | 30.34 | 29.32 | 30.09 | 862,150 | -0.11(-0.35%) |
Mar 10, 2015 | 30.96 | 31.14 | 30.09 | 30.19 | 1,223,885 | -1.36(-4.31%) |
Mar 09, 2015 | 30.61 | 31.68 | 30.60 | 31.55 | 2,108,802 | +0.90(+2.92%) |
Mar 06, 2015 | 31.03 | 31.03 | 30.34 | 30.66 | 873,040 | -0.52(-1.67%) |
Mar 05, 2015 | 31.09 | 31.24 | 30.59 | 31.18 | 690,109 | -0.30(-0.96%) |
Mar 04, 2015 | 31.81 | 31.87 | 31.33 | 31.48 | 606,670 | -0.45(-1.42%) |
Mar 03, 2015 | 31.87 | 32.10 | 31.43 | 31.94 | 775,131 | -0.35(-1.09%) |
Mar 02, 2015 | 32.22 | 32.45 | 31.78 | 32.29 | 766,664 | +0.39(+1.22%) |
Feb 27, 2015 | 31.99 | 32.23 | 31.56 | 31.90 | 595,791 | +0.12(+0.39%) |
Feb 26, 2015 | 32.20 | 32.38 | 31.73 | 31.77 | 609,839 | -0.62(-1.90%) |
Feb 25, 2015 | 31.95 | 32.51 | 31.90 | 32.39 | 697,397 | +0.62(+1.94%) |
Feb 24, 2015 | 31.57 | 32.11 | 31.28 | 31.77 | 705,318 | -0.35(-1.09%) |
Feb 23, 2015 | 31.91 | 32.46 | 31.63 | 32.12 | 697,641 | +0.96(+3.07%) |
Feb 20, 2015 | 31.06 | 31.28 | 30.42 | 31.17 | 810,196 | -0.28(-0.90%) |
Feb 19, 2015 | 31.01 | 31.70 | 30.79 | 31.45 | 605,931 | +0.16(+0.51%) |
Feb 18, 2015 | 31.74 | 31.80 | 31.03 | 31.29 | 829,736 | -0.34(-1.09%) |
Feb 17, 2015 | 32.09 | 32.15 | 31.37 | 31.64 | 820,739 | +0.12(+0.37%) |
Feb 13, 2015 | 30.59 | 31.70 | 30.52 | 31.52 | 1,126,312 | +1.48(+4.92%) |
Feb 12, 2015 | 29.84 | 30.17 | 29.45 | 30.04 | 810,091 | -0.09(-0.31%) |
Feb 11, 2015 | 30.31 | 30.53 | 29.47 | 30.14 | 864,696 | -0.37(-1.21%) |
Feb 10, 2015 | 30.64 | 31.31 | 30.45 | 30.51 | 1,057,555 | -0.34(-1.09%) |
Feb 09, 2015 | 30.98 | 31.66 | 30.78 | 30.84 | 1,046,068 | +0.38(+1.26%) |
Feb 06, 2015 | 28.70 | 30.54 | 28.70 | 30.46 | 1,408,207 | +1.86(+6.49%) |
Feb 05, 2015 | 28.70 | 29.10 | 28.40 | 28.60 | 1,031,150 | -0.59(-2.01%) |
Feb 04, 2015 | 27.85 | 29.28 | 27.80 | 29.19 | 1,514,670 | +1.69(+6.16%) |
Feb 03, 2015 | 27.33 | 27.80 | 27.04 | 27.50 | 1,036,642 | -0.30(-1.09%) |
Feb 02, 2015 | 27.64 | 28.10 | 27.34 | 27.80 | 1,025,333 | +1.24(+4.67%) |
Jan 30, 2015 | 26.46 | 26.64 | 26.06 | 26.56 | 1,577,196 | +0.23(+0.86%) |
Jan 29, 2015 | 26.81 | 26.87 | 26.13 | 26.33 | 1,763,296 | -0.09(-0.32%) |
Jan 28, 2015 | 26.13 | 26.74 | 25.84 | 26.42 | 1,365,749 | -0.34(-1.27%) |
Jan 27, 2015 | 25.87 | 26.79 | 25.80 | 26.76 | 1,001,365 | -0.29(-1.09%) |
Jan 26, 2015 | 26.15 | 27.09 | 26.08 | 27.05 | 991,697 | +0.07(+0.25%) |
Jan 23, 2015 | 27.25 | 27.42 | 26.69 | 26.98 | 1,265,517 | -0.09(-0.31%) |
Jan 22, 2015 | 26.58 | 27.18 | 26.27 | 27.07 | 1,816,738 | +0.49(+1.85%) |
Jan 21, 2015 | 27.29 | 27.79 | 26.03 | 26.58 | 1,687,884 | -0.29(-1.09%) |
Jan 20, 2015 | 27.59 | 28.09 | 26.31 | 26.87 | 1,671,845 | +0.42(+1.57%) |
Jan 16, 2015 | 27.41 | 27.63 | 26.30 | 26.45 | 1,526,817 | -0.55(-2.03%) |
Jan 15, 2015 | 27.87 | 27.94 | 25.95 | 27.00 | 3,142,882 | -1.51(-5.31%) |
Jan 14, 2015 | 29.19 | 29.27 | 28.37 | 28.52 | 1,303,012 | -0.45(-1.54%) |
Jan 13, 2015 | 29.55 | 29.67 | 28.22 | 28.96 | 1,344,097 | -0.32(-1.09%) |
Jan 12, 2015 | 29.88 | 30.00 | 28.54 | 29.28 | 1,332,127 | -1.33(-4.34%) |
Jan 09, 2015 | 30.88 | 31.07 | 30.19 | 30.61 | 1,142,366 | +0.17(+0.56%) |
Jan 08, 2015 | 30.27 | 30.76 | 29.94 | 30.44 | 1,113,321 | +0.53(+1.77%) |
Jan 07, 2015 | 30.60 | 30.86 | 29.62 | 29.91 | 1,260,553 | -0.77(-2.50%) |
Jan 06, 2015 | 31.95 | 32.01 | 30.06 | 30.68 | 1,278,402 | -0.34(-1.09%) |
Jan 05, 2015 | 32.30 | 32.36 | 30.39 | 31.01 | 1,264,481 | -1.90(-5.79%) |
Jan 02, 2015 | 33.36 | 33.60 | 32.64 | 32.92 | 766,409 | -0.00(-0.00%) |