Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 27.96 | 28.64 | 27.74 | 27.79 | 104,581 | -0.36(-1.28%) |
Mar 30, 2015 | 27.99 | 28.46 | 27.82 | 28.15 | 87,978 | +0.19(+0.68%) |
Mar 27, 2015 | 27.83 | 28.03 | 27.25 | 27.96 | 148,062 | +0.08(+0.29%) |
Mar 26, 2015 | 26.34 | 27.90 | 26.22 | 27.88 | 194,452 | +1.39(+5.25%) |
Mar 25, 2015 | 26.61 | 26.87 | 26.23 | 26.49 | 181,834 | +0.10(+0.38%) |
Mar 24, 2015 | 26.39 | 26.49 | 26.01 | 26.39 | 170,251 | +0.06(+0.23%) |
Mar 23, 2015 | 26.13 | 26.40 | 25.97 | 26.33 | 210,220 | +0.13(+0.50%) |
Mar 20, 2015 | 26.29 | 26.35 | 26.07 | 26.20 | 293,744 | -0.05(-0.19%) |
Mar 19, 2015 | 26.58 | 26.64 | 26.16 | 26.25 | 127,976 | -0.35(-1.32%) |
Mar 18, 2015 | 26.27 | 26.87 | 26.04 | 26.60 | 104,614 | +0.07(+0.26%) |
Mar 17, 2015 | 26.25 | 26.62 | 25.71 | 26.53 | 143,353 | +0.27(+1.03%) |
Mar 16, 2015 | 25.89 | 26.32 | 25.55 | 26.26 | 114,833 | +0.56(+2.18%) |
Mar 13, 2015 | 25.95 | 26.32 | 25.48 | 25.70 | 203,498 | -0.35(-1.34%) |
Mar 12, 2015 | 25.65 | 26.22 | 25.17 | 26.05 | 260,655 | +0.55(+2.16%) |
Mar 11, 2015 | 25.42 | 25.54 | 24.98 | 25.50 | 171,725 | +0.07(+0.28%) |
Mar 10, 2015 | 25.94 | 26.00 | 24.61 | 25.43 | 232,109 | -0.78(-2.98%) |
Mar 09, 2015 | 26.25 | 26.35 | 25.49 | 26.21 | 180,339 | +0.11(+0.42%) |
Mar 06, 2015 | 25.52 | 26.17 | 25.34 | 26.10 | 165,259 | +0.32(+1.24%) |
Mar 05, 2015 | 25.79 | 25.96 | 25.47 | 25.78 | 145,651 | +0.00(+0.00%) |
Mar 04, 2015 | 25.95 | 26.39 | 25.66 | 25.78 | 99,239 | -0.32(-1.23%) |
Mar 03, 2015 | 26.42 | 26.42 | 25.68 | 26.10 | 242,415 | -0.51(-1.92%) |
Mar 02, 2015 | 26.29 | 26.84 | 26.15 | 26.61 | 192,979 | +0.36(+1.37%) |
Feb 27, 2015 | 26.30 | 26.35 | 25.62 | 26.25 | 301,472 | -0.02(-0.08%) |
Feb 26, 2015 | 25.88 | 26.39 | 25.85 | 26.27 | 234,521 | +0.25(+0.96%) |
Feb 25, 2015 | 24.81 | 26.04 | 24.50 | 26.02 | 266,241 | +1.16(+4.67%) |
Feb 24, 2015 | 23.75 | 25.90 | 23.58 | 24.86 | 385,643 | +1.18(+4.98%) |
Feb 23, 2015 | 22.94 | 23.75 | 22.50 | 23.68 | 289,811 | +0.73(+3.18%) |
Feb 20, 2015 | 23.99 | 24.00 | 22.12 | 22.95 | 1,200,518 | -1.08(-4.49%) |
Feb 19, 2015 | 23.91 | 24.20 | 23.54 | 24.03 | 264,446 | -0.03(-0.12%) |
Feb 18, 2015 | 23.53 | 24.13 | 23.37 | 24.06 | 245,463 | +0.43(+1.82%) |
Feb 17, 2015 | 24.02 | 24.26 | 23.35 | 23.63 | 209,975 | -0.45(-1.87%) |
Feb 13, 2015 | 24.44 | 24.08 | 24.08 | 24.08 | 291,000 | -0.05(-0.21%) |
Feb 12, 2015 | 25.57 | 25.80 | 23.25 | 24.13 | 1,136,224 | -1.30(-5.11%) |
Feb 11, 2015 | 27.03 | 27.03 | 25.37 | 25.43 | 421,892 | -1.78(-6.54%) |
Feb 10, 2015 | 29.23 | 29.40 | 27.16 | 27.21 | 473,478 | -1.65(-5.72%) |
Feb 09, 2015 | 27.92 | 29.05 | 26.00 | 28.86 | 904,026 | +1.45(+5.29%) |
Feb 06, 2015 | 26.06 | 28.20 | 25.86 | 27.41 | 612,785 | +1.28(+4.90%) |
Feb 05, 2015 | 27.04 | 27.24 | 25.65 | 26.13 | 243,070 | -0.74(-2.75%) |
Feb 04, 2015 | 26.80 | 27.45 | 26.76 | 26.87 | 233,414 | +0.07(+0.26%) |
Feb 03, 2015 | 26.14 | 27.32 | 26.14 | 26.80 | 432,222 | +0.91(+3.49%) |
Feb 02, 2015 | 26.11 | 26.34 | 25.82 | 25.89 | 264,277 | -0.23(-0.86%) |
Jan 30, 2015 | 27.82 | 27.98 | 25.96 | 26.12 | 343,955 | -1.88(-6.71%) |
Jan 29, 2015 | 28.89 | 29.39 | 27.89 | 28.00 | 434,416 | -0.91(-3.15%) |
Jan 28, 2015 | 30.43 | 30.43 | 28.51 | 28.91 | 177,511 | -1.31(-4.33%) |
Jan 27, 2015 | 30.49 | 30.55 | 29.70 | 30.22 | 137,790 | -0.75(-2.42%) |
Jan 26, 2015 | 30.90 | 31.14 | 30.32 | 30.97 | 169,828 | +0.03(+0.10%) |
Jan 23, 2015 | 30.61 | 31.24 | 30.32 | 30.94 | 96,003 | +0.24(+0.78%) |
Jan 22, 2015 | 30.69 | 30.75 | 29.89 | 30.70 | 179,774 | +0.28(+0.92%) |
Jan 21, 2015 | 31.39 | 31.53 | 29.35 | 30.42 | 193,776 | -1.16(-3.67%) |
Jan 20, 2015 | 30.15 | 31.65 | 29.59 | 31.58 | 287,580 | +1.70(+5.69%) |
Jan 16, 2015 | 29.00 | 29.96 | 28.77 | 29.88 | 226,319 | +0.78(+2.68%) |
Jan 15, 2015 | 30.49 | 30.49 | 29.06 | 29.10 | 94,886 | -1.37(-4.50%) |
Jan 14, 2015 | 30.05 | 30.62 | 29.63 | 30.47 | 95,342 | +0.10(+0.33%) |
Jan 13, 2015 | 29.99 | 30.40 | 29.77 | 30.37 | 147,666 | +0.72(+2.43%) |
Jan 12, 2015 | 30.14 | 30.62 | 29.50 | 29.65 | 101,442 | -0.49(-1.63%) |
Jan 09, 2015 | 30.59 | 30.90 | 29.90 | 30.14 | 113,547 | -0.45(-1.47%) |
Jan 08, 2015 | 28.90 | 30.74 | 28.90 | 30.59 | 520,053 | +2.04(+7.15%) |
Jan 07, 2015 | 29.23 | 29.56 | 28.47 | 28.55 | 221,301 | -0.36(-1.25%) |
Jan 06, 2015 | 29.43 | 29.52 | 28.17 | 28.91 | 200,290 | -0.51(-1.73%) |
Jan 05, 2015 | 30.38 | 31.44 | 29.25 | 29.42 | 191,618 | -1.25(-4.08%) |