Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.13 | 30.41 | 30.13 | 30.41 | 52,228 | +0.00(+0.00%) |
Mar 30, 2015 | 29.99 | 30.49 | 29.99 | 30.41 | 75,792 | +0.96(+3.25%) |
Mar 27, 2015 | 29.56 | 29.57 | 29.43 | 29.45 | 30,949 | +0.04(+0.14%) |
Mar 26, 2015 | 29.65 | 29.65 | 29.36 | 29.41 | 30,741 | -0.30(-1.01%) |
Mar 25, 2015 | 30.01 | 30.06 | 29.66 | 29.71 | 38,675 | -0.29(-0.97%) |
Mar 24, 2015 | 30.00 | 30.10 | 29.94 | 30.00 | 63,317 | +0.01(+0.03%) |
Mar 23, 2015 | 29.99 | 30.07 | 29.88 | 29.99 | 81,068 | +0.00(+0.00%) |
Mar 20, 2015 | 29.86 | 30.07 | 29.86 | 29.99 | 78,118 | +0.39(+1.32%) |
Mar 19, 2015 | 29.78 | 29.89 | 29.53 | 29.60 | 52,790 | -0.51(-1.69%) |
Mar 18, 2015 | 29.37 | 30.16 | 29.37 | 30.11 | 85,303 | +0.65(+2.21%) |
Mar 17, 2015 | 29.01 | 29.46 | 29.01 | 29.46 | 42,440 | +0.34(+1.17%) |
Mar 16, 2015 | 29.12 | 29.16 | 29.04 | 29.11 | 12,510 | +0.30(+1.04%) |
Mar 13, 2015 | 28.82 | 28.85 | 28.66 | 28.81 | 32,848 | -0.31(-1.06%) |
Mar 12, 2015 | 29.33 | 29.42 | 29.08 | 29.12 | 23,437 | +0.14(+0.49%) |
Mar 11, 2015 | 28.86 | 29.01 | 28.83 | 28.98 | 28,918 | +0.17(+0.58%) |
Mar 10, 2015 | 28.99 | 28.99 | 28.81 | 28.81 | 47,706 | -0.59(-2.01%) |
Mar 09, 2015 | 29.56 | 29.56 | 29.41 | 29.41 | 45,797 | -0.20(-0.68%) |
Mar 06, 2015 | 29.76 | 29.76 | 29.54 | 29.61 | 174,926 | -0.40(-1.33%) |
Mar 05, 2015 | 30.10 | 30.11 | 29.91 | 30.01 | 36,880 | -0.12(-0.39%) |
Mar 04, 2015 | 30.10 | 30.56 | 29.91 | 30.12 | 37,202 | -0.43(-1.42%) |
Mar 03, 2015 | 30.56 | 30.62 | 30.52 | 30.56 | 63,050 | -0.26(-0.84%) |
Mar 02, 2015 | 30.90 | 30.90 | 30.76 | 30.81 | 452,263 | -0.21(-0.67%) |
Feb 27, 2015 | 30.81 | 31.11 | 30.81 | 31.02 | 88,645 | +0.29(+0.95%) |
Feb 26, 2015 | 30.85 | 30.85 | 30.73 | 30.73 | 18,456 | +0.02(+0.05%) |
Feb 25, 2015 | 30.66 | 30.76 | 30.58 | 30.71 | 16,139 | -0.15(-0.49%) |
Feb 24, 2015 | 30.51 | 30.91 | 30.46 | 30.86 | 60,560 | +0.46(+1.51%) |
Feb 23, 2015 | 30.56 | 30.56 | 30.34 | 30.41 | 17,118 | -0.33(-1.08%) |
Feb 20, 2015 | 30.51 | 30.75 | 30.44 | 30.74 | 18,670 | +0.03(+0.11%) |
Feb 19, 2015 | 30.56 | 30.83 | 30.50 | 30.71 | 37,988 | -0.10(-0.32%) |
Feb 18, 2015 | 30.71 | 30.82 | 30.66 | 30.81 | 60,662 | +0.09(+0.30%) |
Feb 17, 2015 | 30.66 | 30.82 | 30.50 | 30.71 | 16,341 | +0.08(+0.26%) |
Feb 13, 2015 | 30.52 | 30.63 | 30.63 | 30.63 | 53,779 | +0.26(+0.86%) |
Feb 12, 2015 | 30.00 | 30.40 | 30.00 | 30.37 | 111,715 | +0.74(+2.50%) |
Feb 11, 2015 | 29.49 | 29.73 | 29.41 | 29.63 | 35,344 | -0.17(-0.59%) |
Feb 10, 2015 | 29.76 | 29.81 | 29.58 | 29.81 | 22,843 | +0.08(+0.28%) |
Feb 09, 2015 | 29.68 | 29.84 | 29.68 | 29.72 | 37,015 | -0.14(-0.47%) |
Feb 06, 2015 | 29.88 | 29.97 | 29.75 | 29.86 | 32,843 | -0.44(-1.46%) |
Feb 05, 2015 | 30.10 | 30.31 | 30.10 | 30.31 | 15,718 | +0.12(+0.39%) |
Feb 04, 2015 | 30.30 | 30.48 | 30.13 | 30.19 | 75,007 | -0.10(-0.33%) |
Feb 03, 2015 | 30.07 | 30.39 | 29.91 | 30.29 | 29,230 | +0.54(+1.82%) |
Feb 02, 2015 | 29.59 | 29.81 | 29.42 | 29.75 | 81,748 | +0.40(+1.36%) |
Jan 30, 2015 | 29.57 | 29.66 | 29.31 | 29.35 | 67,250 | -0.87(-2.87%) |
Jan 29, 2015 | 30.21 | 30.26 | 29.91 | 30.21 | 40,700 | +0.17(+0.58%) |
Jan 28, 2015 | 30.46 | 30.46 | 30.00 | 30.04 | 18,366 | -0.50(-1.64%) |
Jan 27, 2015 | 30.24 | 30.66 | 30.20 | 30.54 | 74,527 | -0.11(-0.35%) |
Jan 26, 2015 | 30.68 | 30.87 | 30.61 | 30.65 | 53,002 | -0.21(-0.68%) |
Jan 23, 2015 | 30.96 | 31.05 | 30.85 | 30.86 | 59,074 | -0.36(-1.15%) |
Jan 22, 2015 | 30.80 | 31.22 | 30.72 | 31.21 | 355,021 | +0.61(+1.99%) |
Jan 21, 2015 | 30.11 | 30.62 | 30.11 | 30.61 | 222,690 | +0.87(+2.94%) |
Jan 20, 2015 | 29.80 | 29.80 | 29.60 | 29.73 | 165,881 | -0.24(-0.81%) |
Jan 16, 2015 | 29.69 | 30.02 | 29.65 | 29.97 | 74,445 | +0.30(+1.01%) |
Jan 15, 2015 | 30.04 | 30.19 | 29.66 | 29.67 | 67,855 | +0.02(+0.06%) |
Jan 14, 2015 | 29.37 | 29.66 | 29.31 | 29.66 | 82,697 | +0.02(+0.06%) |
Jan 13, 2015 | 29.76 | 29.84 | 29.34 | 29.64 | 78,025 | +0.22(+0.76%) |
Jan 12, 2015 | 29.57 | 29.58 | 29.32 | 29.41 | 56,025 | -0.30(-1.01%) |
Jan 09, 2015 | 29.78 | 29.86 | 29.59 | 29.71 | 78,122 | -0.14(-0.47%) |
Jan 08, 2015 | 29.73 | 29.96 | 29.70 | 29.86 | 150,346 | +0.53(+1.82%) |
Jan 07, 2015 | 29.23 | 29.41 | 29.11 | 29.32 | 112,056 | +0.67(+2.33%) |
Jan 06, 2015 | 28.73 | 28.80 | 28.43 | 28.66 | 196,456 | -0.12(-0.43%) |
Jan 05, 2015 | 28.98 | 28.98 | 28.76 | 28.78 | 131,842 | -0.32(-1.09%) |