Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.14 | 35.44 | 34.59 | 35.01 | 41,974 | -0.51(-1.44%) |
Mar 30, 2015 | 34.26 | 35.88 | 34.06 | 35.52 | 77,983 | +1.26(+3.68%) |
Mar 27, 2015 | 33.69 | 34.30 | 33.46 | 34.26 | 45,032 | +0.49(+1.46%) |
Mar 26, 2015 | 33.61 | 33.98 | 33.17 | 33.77 | 54,115 | +0.62(+1.86%) |
Mar 25, 2015 | 33.33 | 33.50 | 32.98 | 33.15 | 56,946 | -0.35(-1.04%) |
Mar 24, 2015 | 33.68 | 33.78 | 32.92 | 33.50 | 20,571 | +0.25(+0.75%) |
Mar 23, 2015 | 32.90 | 33.55 | 32.90 | 33.25 | 42,519 | +0.42(+1.27%) |
Mar 20, 2015 | 32.58 | 32.95 | 31.70 | 32.83 | 99,528 | +0.50(+1.54%) |
Mar 19, 2015 | 31.38 | 32.56 | 31.23 | 32.34 | 33,896 | +0.66(+2.09%) |
Mar 18, 2015 | 31.24 | 31.77 | 31.06 | 31.67 | 81,174 | +0.56(+1.78%) |
Mar 17, 2015 | 31.54 | 31.62 | 31.00 | 31.12 | 31,514 | -0.70(-2.20%) |
Mar 16, 2015 | 32.50 | 32.64 | 31.08 | 31.82 | 69,430 | -0.36(-1.10%) |
Mar 13, 2015 | 32.72 | 32.72 | 31.81 | 32.17 | 37,402 | -0.70(-2.14%) |
Mar 12, 2015 | 31.35 | 32.90 | 31.35 | 32.88 | 45,247 | +1.85(+5.97%) |
Mar 11, 2015 | 30.56 | 31.46 | 30.48 | 31.03 | 37,864 | +0.47(+1.53%) |
Mar 10, 2015 | 31.07 | 31.46 | 30.53 | 30.56 | 29,189 | -0.99(-3.12%) |
Mar 09, 2015 | 30.68 | 31.69 | 30.68 | 31.54 | 23,212 | +0.82(+2.68%) |
Mar 06, 2015 | 30.63 | 31.12 | 30.60 | 30.72 | 40,030 | -0.19(-0.61%) |
Mar 05, 2015 | 30.80 | 31.26 | 30.72 | 30.91 | 22,387 | +0.12(+0.38%) |
Mar 04, 2015 | 30.70 | 31.06 | 30.90 | 30.79 | 25,296 | -0.11(-0.36%) |
Mar 03, 2015 | 30.91 | 30.98 | 30.81 | 30.90 | 24,847 | -0.01(-0.02%) |
Mar 02, 2015 | 31.31 | 31.54 | 30.67 | 30.91 | 39,281 | -0.27(-0.86%) |
Feb 27, 2015 | 31.23 | 31.50 | 31.03 | 31.17 | 39,049 | -0.35(-1.12%) |
Feb 26, 2015 | 31.38 | 31.63 | 31.26 | 31.53 | 20,004 | +0.01(+0.04%) |
Feb 25, 2015 | 31.13 | 31.93 | 31.13 | 31.52 | 31,701 | +0.32(+1.04%) |
Feb 24, 2015 | 30.67 | 31.30 | 30.67 | 31.19 | 21,273 | +0.47(+1.52%) |
Feb 23, 2015 | 30.39 | 31.02 | 30.39 | 30.73 | 27,745 | +0.14(+0.47%) |
Feb 20, 2015 | 30.86 | 30.86 | 29.88 | 30.58 | 37,596 | -0.19(-0.61%) |
Feb 19, 2015 | 30.10 | 31.03 | 30.10 | 30.77 | 28,629 | +0.77(+2.57%) |
Feb 18, 2015 | 29.67 | 30.03 | 29.67 | 30.00 | 19,574 | -0.15(-0.49%) |
Feb 17, 2015 | 29.63 | 30.19 | 29.36 | 30.15 | 29,873 | +0.64(+2.17%) |
Feb 13, 2015 | 29.14 | 29.51 | 29.51 | 29.51 | 21,899 | +0.08(+0.27%) |
Feb 12, 2015 | 29.08 | 29.50 | 28.75 | 29.43 | 33,137 | +0.50(+1.72%) |
Feb 11, 2015 | 28.72 | 29.09 | 28.72 | 28.93 | 19,181 | -0.02(-0.09%) |
Feb 10, 2015 | 29.69 | 29.69 | 28.88 | 28.96 | 35,612 | -0.45(-1.54%) |
Feb 09, 2015 | 30.13 | 30.16 | 29.19 | 29.41 | 38,013 | -1.27(-4.15%) |
Feb 06, 2015 | 30.84 | 31.22 | 30.27 | 30.68 | 45,316 | -0.04(-0.12%) |
Feb 05, 2015 | 30.28 | 30.98 | 30.28 | 30.72 | 40,244 | +0.38(+1.25%) |
Feb 04, 2015 | 29.53 | 30.49 | 29.53 | 30.34 | 40,321 | -0.01(-0.02%) |
Feb 03, 2015 | 27.83 | 30.52 | 27.83 | 30.35 | 62,184 | +2.50(+8.96%) |
Feb 02, 2015 | 27.64 | 28.64 | 26.70 | 27.85 | 93,747 | +0.64(+2.35%) |
Jan 30, 2015 | 30.02 | 32.25 | 27.17 | 27.21 | 65,681 | -3.17(-10.44%) |
Jan 29, 2015 | 29.73 | 30.41 | 29.26 | 30.39 | 33,311 | +0.56(+1.87%) |
Jan 28, 2015 | 31.60 | 31.60 | 29.72 | 29.83 | 47,751 | -1.54(-4.91%) |
Jan 27, 2015 | 31.45 | 31.49 | 30.93 | 31.37 | 40,189 | -0.65(-2.02%) |
Jan 26, 2015 | 32.33 | 32.33 | 30.37 | 32.01 | 36,651 | -0.43(-1.32%) |
Jan 23, 2015 | 32.58 | 32.79 | 31.90 | 32.44 | 26,175 | -0.04(-0.11%) |
Jan 22, 2015 | 31.14 | 32.60 | 30.90 | 32.48 | 59,607 | +1.61(+5.21%) |
Jan 21, 2015 | 31.76 | 32.29 | 30.70 | 30.87 | 51,588 | -1.07(-3.34%) |
Jan 20, 2015 | 32.29 | 32.29 | 31.49 | 31.94 | 26,902 | -0.24(-0.75%) |
Jan 16, 2015 | 31.11 | 32.29 | 31.11 | 32.18 | 36,870 | +0.96(+3.06%) |
Jan 15, 2015 | 31.35 | 31.67 | 30.68 | 31.22 | 70,306 | +0.03(+0.10%) |
Jan 14, 2015 | 30.73 | 31.57 | 29.60 | 31.19 | 42,118 | +0.06(+0.18%) |
Jan 13, 2015 | 30.94 | 31.93 | 30.52 | 31.14 | 35,682 | +0.35(+1.15%) |
Jan 12, 2015 | 31.06 | 31.06 | 30.46 | 30.78 | 53,472 | -0.37(-1.18%) |
Jan 09, 2015 | 30.96 | 31.62 | 30.86 | 31.15 | 43,812 | -0.22(-0.69%) |
Jan 08, 2015 | 31.09 | 31.80 | 30.94 | 31.37 | 43,492 | +0.48(+1.55%) |
Jan 07, 2015 | 30.49 | 30.89 | 29.97 | 30.89 | 61,837 | +0.78(+2.58%) |
Jan 06, 2015 | 31.21 | 31.21 | 29.71 | 30.11 | 40,910 | -1.07(-3.45%) |
Jan 05, 2015 | 30.88 | 31.56 | 30.04 | 31.19 | 59,770 | +0.03(+0.10%) |