Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.61 | 29.81 | 29.61 | 29.81 | 499 | -0.41(-1.34%) |
Mar 30, 2015 | 30.21 | 30.21 | 30.21 | 30.21 | 307 | -0.43(-1.42%) |
Mar 27, 2015 | 30.63 | 30.65 | 30.63 | 30.65 | 2,269 | -0.23(-0.74%) |
Mar 25, 2015 | 30.88 | 30.88 | 30.88 | 35 | +0.28(+0.93%) | |
Mar 24, 2015 | 30.19 | 30.68 | 30.17 | 30.59 | 7,562 | +0.25(+0.83%) |
Mar 23, 2015 | 30.60 | 30.67 | 30.34 | 30.34 | 831 | +0.27(+0.91%) |
Mar 20, 2015 | 30.18 | 30.25 | 30.07 | 30.07 | 3,601 | -0.25(-0.82%) |
Mar 19, 2015 | 30.32 | 30.32 | 30.32 | 30.32 | 650 | -0.20(-0.66%) |
Mar 18, 2015 | 30.54 | 30.54 | 30.52 | 30.52 | 433 | +0.26(+0.87%) |
Mar 17, 2015 | 29.21 | 30.26 | 29.21 | 30.26 | 2,002 | +0.83(+2.81%) |
Mar 16, 2015 | 29.32 | 29.43 | 29.32 | 29.43 | 2,348 | -0.31(-1.04%) |
Mar 13, 2015 | 29.40 | 29.75 | 29.40 | 29.74 | 2,008 | -0.17(-0.57%) |
Mar 12, 2015 | 29.81 | 30.06 | 29.68 | 29.91 | 8,200 | +0.74(+2.54%) |
Mar 10, 2015 | 29.17 | 29.17 | 29.17 | 19 | -0.01(-0.04%) | |
Mar 09, 2015 | 30.00 | 30.00 | 29.18 | 29.18 | 1,491 | -1.61(-5.23%) |
Mar 05, 2015 | 30.79 | 30.79 | 30.79 | 3,857 | -0.82(-2.59%) | |
Mar 04, 2015 | 31.61 | 30.88 | 31.61 | 2,438 | -0.13(-0.41%) | |
Mar 03, 2015 | 31.36 | 31.74 | 31.36 | 31.74 | 565 | +0.89(+2.89%) |
Mar 02, 2015 | 30.86 | 30.86 | 30.85 | 30.85 | 1,733 | -0.12(-0.37%) |
Feb 27, 2015 | 31.05 | 31.05 | 30.97 | 30.97 | 35,461 | -0.04(-0.12%) |
Feb 26, 2015 | 31.63 | 31.63 | 31.00 | 31.00 | 1,045 | -1.41(-4.34%) |
Feb 25, 2015 | 32.46 | 31.67 | 32.41 | 1,298 | +0.74(+2.33%) | |
Feb 24, 2015 | 31.60 | 31.79 | 31.57 | 31.67 | 22,461 | -0.22(-0.68%) |
Feb 23, 2015 | 31.69 | 31.89 | 31.69 | 31.89 | 6,664 | -1.25(-3.76%) |
Feb 20, 2015 | 33.02 | 33.14 | 32.95 | 33.14 | 929 | +0.65(+1.99%) |
Feb 19, 2015 | 31.66 | 32.49 | 31.66 | 32.49 | 3,440 | -0.25(-0.76%) |
Feb 18, 2015 | 33.08 | 33.08 | 32.74 | 32.74 | 1,466 | +0.05(+0.15%) |
Feb 13, 2015 | 32.69 | 32.69 | 32.69 | 221 | +0.43(+1.33%) | |
Feb 12, 2015 | 32.59 | 32.62 | 32.26 | 32.26 | 1,838 | +0.58(+1.83%) |
Feb 11, 2015 | 31.31 | 31.68 | 31.31 | 31.68 | 686 | +0.59(+1.90%) |
Feb 10, 2015 | 30.97 | 31.09 | 30.97 | 31.09 | 10,249 | -0.89(-2.79%) |
Feb 09, 2015 | 31.51 | 31.99 | 31.48 | 31.98 | 6,846 | +0.29(+0.91%) |
Feb 06, 2015 | 31.69 | 31.69 | 31.69 | 31.69 | 500 | +0.51(+1.64%) |
Feb 05, 2015 | 31.39 | 31.82 | 31.18 | 31.18 | 1,266 | +0.84(+2.76%) |
Feb 04, 2015 | 30.25 | 30.35 | 30.25 | 30.35 | 27,064 | -0.73(-2.36%) |
Feb 03, 2015 | 30.39 | 31.57 | 30.37 | 31.08 | 3,469 | +3.12(+11.16%) |
Feb 02, 2015 | 27.96 | 27.96 | 27.96 | 27.96 | 167 | +0.39(+1.41%) |
Jan 30, 2015 | 26.88 | 27.57 | 26.84 | 27.57 | 4,081 | +0.86(+3.22%) |
Jan 29, 2015 | 27.51 | 27.51 | 26.30 | 26.71 | 12,075 | -0.73(-2.66%) |
Jan 28, 2015 | 28.26 | 28.26 | 27.39 | 27.44 | 1,839 | -2.44(-8.18%) |
Jan 26, 2015 | 29.88 | 29.88 | 29.88 | 0 | -0.49(-1.62%) | |
Jan 23, 2015 | 29.60 | 30.59 | 29.60 | 30.38 | 15,043 | +0.77(+2.60%) |
Jan 22, 2015 | 30.04 | 30.04 | 29.50 | 29.61 | 5,868 | -0.27(-0.90%) |
Jan 21, 2015 | 30.42 | 30.42 | 29.84 | 29.88 | 22,619 | -0.84(-2.73%) |
Jan 20, 2015 | 31.66 | 31.66 | 30.26 | 30.72 | 2,611 | -1.83(-5.63%) |
Jan 16, 2015 | 32.55 | 32.55 | 32.55 | 0 | +2.35(+7.78%) | |
Jan 14, 2015 | 30.20 | 30.20 | 30.20 | 55 | +0.05(+0.18%) | |
Jan 13, 2015 | 30.15 | 0 | +0.16(+0.52%) | |||
Jan 12, 2015 | 30.17 | 29.95 | 29.99 | 13,863 | -1.83(-5.74%) | |
Jan 09, 2015 | 31.54 | 31.82 | 31.54 | 31.82 | 344 | +0.03(+0.10%) |
Jan 08, 2015 | 31.76 | 31.92 | 31.76 | 31.79 | 2,756 | -0.06(-0.20%) |
Jan 07, 2015 | 31.73 | 31.85 | 31.70 | 31.85 | 2,171 | +0.59(+1.89%) |
Jan 06, 2015 | 31.62 | 31.62 | 31.26 | 31.26 | 2,128 | -0.25(-0.79%) |
Jan 05, 2015 | 31.83 | 31.83 | 31.51 | 31.51 | 1,023 | -2.12(-6.31%) |