Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.71 | 30.93 | 30.43 | 30.86 | 143,563 | -0.07(-0.22%) |
Mar 30, 2015 | 30.18 | 31.28 | 30.07 | 30.93 | 77,761 | +0.96(+3.22%) |
Mar 27, 2015 | 29.72 | 30.04 | 29.68 | 29.96 | 128,951 | +0.20(+0.66%) |
Mar 26, 2015 | 30.21 | 30.22 | 29.67 | 29.76 | 127,696 | -0.61(-2.00%) |
Mar 25, 2015 | 31.22 | 31.52 | 30.31 | 30.37 | 111,586 | -0.76(-2.44%) |
Mar 24, 2015 | 31.35 | 31.48 | 31.09 | 31.13 | 88,795 | -0.30(-0.94%) |
Mar 23, 2015 | 31.31 | 31.76 | 31.09 | 31.43 | 145,961 | +0.05(+0.14%) |
Mar 20, 2015 | 30.96 | 31.42 | 30.58 | 31.38 | 240,297 | +0.62(+2.02%) |
Mar 19, 2015 | 30.38 | 30.81 | 30.35 | 30.76 | 165,566 | +0.23(+0.75%) |
Mar 18, 2015 | 29.95 | 30.53 | 29.86 | 30.53 | 247,871 | +0.57(+1.90%) |
Mar 17, 2015 | 29.80 | 30.14 | 29.70 | 29.96 | 309,975 | +0.00(+0.00%) |
Mar 16, 2015 | 29.83 | 30.17 | 29.51 | 29.96 | 351,529 | +0.22(+0.74%) |
Mar 13, 2015 | 29.11 | 29.79 | 28.57 | 29.74 | 173,225 | +0.55(+1.90%) |
Mar 12, 2015 | 28.37 | 29.23 | 28.37 | 29.19 | 102,011 | +0.99(+3.53%) |
Mar 11, 2015 | 27.71 | 28.33 | 27.68 | 28.19 | 110,926 | +0.47(+1.70%) |
Mar 10, 2015 | 28.01 | 28.01 | 27.68 | 27.72 | 114,815 | -0.43(-1.51%) |
Mar 09, 2015 | 27.74 | 28.18 | 27.73 | 28.15 | 209,182 | +0.39(+1.42%) |
Mar 06, 2015 | 27.74 | 28.04 | 27.58 | 27.75 | 151,412 | -0.21(-0.73%) |
Mar 05, 2015 | 27.89 | 27.98 | 27.53 | 27.96 | 78,695 | +0.06(+0.22%) |
Mar 04, 2015 | 28.52 | 28.59 | 27.81 | 27.90 | 95,262 | -0.61(-2.13%) |
Mar 03, 2015 | 28.47 | 28.60 | 28.34 | 28.50 | 221,738 | +0.05(+0.16%) |
Mar 02, 2015 | 28.54 | 28.64 | 28.32 | 28.46 | 215,692 | -0.11(-0.40%) |
Feb 27, 2015 | 28.07 | 28.84 | 27.96 | 28.57 | 308,216 | +0.37(+1.32%) |
Feb 26, 2015 | 27.90 | 28.69 | 27.80 | 28.20 | 135,005 | +0.26(+0.92%) |
Feb 25, 2015 | 27.90 | 28.04 | 27.90 | 27.94 | 121,841 | +0.19(+0.68%) |
Feb 24, 2015 | 27.44 | 27.87 | 27.36 | 27.75 | 133,061 | +0.27(+0.97%) |
Feb 23, 2015 | 27.35 | 27.50 | 26.99 | 27.49 | 131,611 | +0.15(+0.56%) |
Feb 20, 2015 | 27.46 | 27.86 | 27.04 | 27.33 | 119,326 | -0.09(-0.33%) |
Feb 19, 2015 | 27.43 | 27.61 | 27.31 | 27.43 | 135,739 | -0.15(-0.55%) |
Feb 18, 2015 | 28.08 | 28.14 | 27.39 | 27.58 | 114,126 | -0.46(-1.63%) |
Feb 17, 2015 | 28.73 | 28.86 | 27.93 | 28.03 | 94,527 | -0.71(-2.46%) |
Feb 13, 2015 | 28.70 | 28.74 | 28.74 | 28.74 | 129,198 | +0.17(+0.61%) |
Feb 12, 2015 | 28.74 | 29.67 | 28.17 | 28.56 | 214,192 | +0.46(+1.65%) |
Feb 11, 2015 | 27.87 | 28.14 | 27.68 | 28.10 | 102,770 | +0.18(+0.65%) |
Feb 10, 2015 | 27.90 | 28.03 | 27.51 | 27.92 | 97,259 | +0.08(+0.30%) |
Feb 09, 2015 | 28.02 | 28.20 | 27.68 | 27.84 | 72,534 | -0.39(-1.40%) |
Feb 06, 2015 | 28.26 | 28.58 | 28.08 | 28.23 | 111,309 | +0.05(+0.16%) |
Feb 05, 2015 | 27.99 | 28.31 | 27.88 | 28.18 | 91,845 | +0.23(+0.81%) |
Feb 04, 2015 | 27.70 | 28.17 | 27.61 | 27.96 | 107,623 | +0.24(+0.85%) |
Feb 03, 2015 | 27.74 | 28.10 | 27.51 | 27.72 | 112,534 | +0.10(+0.36%) |
Feb 02, 2015 | 27.23 | 27.78 | 26.67 | 27.62 | 120,786 | +0.44(+1.62%) |
Jan 30, 2015 | 27.63 | 27.90 | 26.97 | 27.18 | 181,544 | -0.71(-2.53%) |
Jan 29, 2015 | 27.27 | 27.91 | 27.25 | 27.89 | 88,542 | +0.60(+2.20%) |
Jan 28, 2015 | 27.90 | 28.16 | 27.23 | 27.29 | 164,567 | -0.49(-1.75%) |
Jan 27, 2015 | 27.65 | 28.09 | 27.61 | 27.77 | 139,572 | -0.21(-0.73%) |
Jan 26, 2015 | 27.37 | 28.06 | 27.10 | 27.98 | 184,509 | +0.62(+2.25%) |
Jan 23, 2015 | 27.42 | 27.85 | 27.33 | 27.36 | 83,717 | -0.01(-0.03%) |
Jan 22, 2015 | 27.21 | 27.92 | 26.98 | 27.37 | 172,492 | +0.37(+1.38%) |
Jan 21, 2015 | 27.48 | 27.69 | 26.95 | 27.00 | 110,636 | -0.62(-2.23%) |
Jan 20, 2015 | 27.74 | 27.84 | 27.26 | 27.62 | 96,472 | -0.05(-0.19%) |
Jan 16, 2015 | 26.86 | 27.76 | 26.86 | 27.67 | 142,276 | +0.68(+2.53%) |
Jan 15, 2015 | 27.90 | 27.90 | 26.89 | 26.99 | 140,544 | -0.77(-2.79%) |
Jan 14, 2015 | 27.53 | 27.87 | 27.10 | 27.76 | 113,929 | -0.02(-0.08%) |
Jan 13, 2015 | 27.68 | 28.24 | 27.49 | 27.78 | 121,564 | +0.36(+1.30%) |
Jan 12, 2015 | 27.29 | 27.52 | 26.99 | 27.43 | 76,347 | +0.06(+0.22%) |
Jan 09, 2015 | 27.99 | 27.99 | 27.19 | 27.36 | 109,351 | -0.62(-2.22%) |
Jan 08, 2015 | 27.37 | 28.10 | 27.37 | 27.99 | 126,922 | +0.77(+2.82%) |
Jan 07, 2015 | 27.59 | 27.59 | 26.83 | 27.22 | 158,635 | -0.16(-0.58%) |
Jan 06, 2015 | 27.96 | 28.12 | 27.05 | 27.38 | 151,747 | -0.62(-2.20%) |
Jan 05, 2015 | 27.80 | 28.32 | 27.39 | 28.00 | 149,413 | -0.09(-0.32%) |