Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.88 | 31.41 | 30.80 | 31.30 | 529,853 | +0.28(+0.90%) |
Mar 30, 2015 | 30.77 | 31.21 | 30.58 | 31.02 | 562,189 | +0.36(+1.17%) |
Mar 27, 2015 | 30.10 | 30.92 | 29.92 | 30.66 | 1,426,930 | +0.48(+1.59%) |
Mar 26, 2015 | 30.60 | 30.65 | 29.99 | 30.18 | 419,436 | -0.47(-1.53%) |
Mar 25, 2015 | 31.25 | 31.25 | 30.46 | 30.65 | 756,844 | -0.60(-1.92%) |
Mar 24, 2015 | 30.62 | 31.30 | 30.42 | 31.25 | 971,918 | +0.59(+1.92%) |
Mar 23, 2015 | 30.32 | 30.68 | 30.26 | 30.66 | 608,802 | +0.23(+0.76%) |
Mar 20, 2015 | 29.56 | 30.58 | 29.29 | 30.43 | 685,276 | +1.08(+3.68%) |
Mar 19, 2015 | 28.60 | 29.57 | 28.60 | 29.35 | 544,444 | +0.66(+2.30%) |
Mar 18, 2015 | 28.56 | 28.86 | 28.19 | 28.69 | 279,357 | -0.02(-0.07%) |
Mar 17, 2015 | 28.56 | 28.79 | 28.35 | 28.71 | 316,537 | +0.03(+0.10%) |
Mar 16, 2015 | 28.39 | 28.68 | 28.06 | 28.68 | 757,595 | +0.34(+1.20%) |
Mar 13, 2015 | 28.34 | 28.36 | 27.58 | 28.34 | 626,242 | +0.01(+0.04%) |
Mar 12, 2015 | 28.59 | 28.75 | 28.13 | 28.33 | 483,388 | -0.07(-0.25%) |
Mar 11, 2015 | 27.47 | 28.57 | 27.37 | 28.40 | 574,312 | +1.02(+3.73%) |
Mar 10, 2015 | 27.57 | 27.82 | 26.95 | 27.38 | 590,000 | -0.46(-1.65%) |
Mar 09, 2015 | 28.05 | 28.05 | 27.67 | 27.84 | 258,823 | -0.13(-0.46%) |
Mar 06, 2015 | 28.19 | 28.61 | 27.84 | 27.97 | 387,150 | -0.46(-1.62%) |
Mar 05, 2015 | 28.91 | 28.91 | 28.26 | 28.43 | 407,335 | -0.52(-1.80%) |
Mar 04, 2015 | 28.89 | 28.96 | 28.45 | 28.95 | 428,415 | -0.06(-0.21%) |
Mar 03, 2015 | 29.37 | 29.46 | 28.72 | 29.01 | 543,677 | -0.49(-1.66%) |
Mar 02, 2015 | 29.91 | 30.20 | 29.49 | 29.50 | 467,265 | -0.52(-1.73%) |
Feb 27, 2015 | 29.95 | 30.17 | 29.55 | 30.02 | 441,333 | +0.09(+0.30%) |
Feb 26, 2015 | 29.33 | 29.96 | 29.17 | 29.93 | 435,015 | +0.53(+1.80%) |
Feb 25, 2015 | 29.17 | 29.43 | 28.84 | 29.40 | 509,406 | +0.17(+0.58%) |
Feb 24, 2015 | 29.00 | 29.56 | 28.55 | 29.23 | 413,215 | +0.33(+1.14%) |
Feb 23, 2015 | 28.73 | 29.23 | 28.51 | 28.90 | 506,050 | +0.14(+0.49%) |
Feb 20, 2015 | 28.59 | 28.82 | 28.21 | 28.76 | 477,290 | +0.13(+0.45%) |
Feb 19, 2015 | 28.27 | 29.01 | 28.00 | 28.63 | 522,923 | +0.32(+1.13%) |
Feb 18, 2015 | 28.36 | 28.50 | 27.89 | 28.31 | 558,944 | -0.01(-0.04%) |
Feb 17, 2015 | 27.94 | 28.39 | 27.61 | 28.32 | 739,940 | +0.24(+0.85%) |
Feb 13, 2015 | 27.51 | 28.08 | 28.08 | 28.08 | 636,800 | +0.64(+2.33%) |
Feb 12, 2015 | 26.59 | 27.50 | 26.50 | 27.44 | 567,509 | +0.94(+3.55%) |
Feb 11, 2015 | 26.37 | 26.60 | 26.08 | 26.50 | 533,215 | +0.08(+0.30%) |
Feb 10, 2015 | 26.35 | 26.68 | 26.02 | 26.42 | 585,240 | +0.30(+1.15%) |
Feb 09, 2015 | 26.43 | 26.50 | 25.99 | 26.12 | 711,599 | -0.31(-1.17%) |
Feb 06, 2015 | 25.03 | 27.07 | 25.03 | 26.43 | 958,158 | +1.50(+6.02%) |
Feb 05, 2015 | 24.55 | 25.05 | 24.41 | 24.93 | 806,616 | +0.42(+1.71%) |
Feb 04, 2015 | 24.61 | 24.84 | 24.37 | 24.51 | 380,941 | -0.25(-1.01%) |
Feb 03, 2015 | 24.00 | 24.79 | 23.96 | 24.76 | 856,646 | +0.86(+3.60%) |
Feb 02, 2015 | 23.81 | 24.00 | 23.59 | 23.90 | 884,890 | +0.21(+0.89%) |
Jan 30, 2015 | 23.82 | 24.01 | 23.70 | 23.69 | 599,385 | -0.26(-1.09%) |
Jan 29, 2015 | 23.90 | 24.07 | 23.84 | 23.95 | 595,387 | +0.10(+0.42%) |
Jan 28, 2015 | 24.03 | 24.14 | 23.72 | 23.85 | 701,403 | -0.16(-0.67%) |
Jan 27, 2015 | 23.98 | 24.19 | 23.85 | 24.01 | 756,318 | -0.29(-1.19%) |
Jan 26, 2015 | 23.60 | 24.39 | 23.38 | 24.30 | 1,403,251 | +0.68(+2.88%) |
Jan 23, 2015 | 23.60 | 23.77 | 23.26 | 23.62 | 488,038 | -0.02(-0.08%) |
Jan 22, 2015 | 23.35 | 23.99 | 23.17 | 23.64 | 749,200 | +0.36(+1.55%) |
Jan 21, 2015 | 23.25 | 23.53 | 23.04 | 23.28 | 703,199 | +0.07(+0.30%) |
Jan 20, 2015 | 23.93 | 24.02 | 23.04 | 23.21 | 902,818 | -0.65(-2.72%) |
Jan 16, 2015 | 24.76 | 25.13 | 23.51 | 23.86 | 1,316,595 | -1.05(-4.22%) |
Jan 15, 2015 | 26.15 | 26.33 | 24.60 | 24.91 | 847,983 | -1.14(-4.38%) |
Jan 14, 2015 | 26.10 | 26.44 | 25.68 | 26.05 | 334,175 | -0.42(-1.59%) |
Jan 13, 2015 | 26.93 | 27.50 | 26.07 | 26.47 | 469,178 | -0.26(-0.97%) |
Jan 12, 2015 | 27.69 | 27.69 | 26.71 | 26.73 | 481,292 | -0.95(-3.43%) |
Jan 09, 2015 | 27.93 | 28.00 | 27.67 | 27.68 | 525,150 | -0.19(-0.68%) |
Jan 08, 2015 | 27.28 | 27.96 | 27.24 | 27.87 | 488,682 | +0.67(+2.46%) |
Jan 07, 2015 | 27.06 | 27.48 | 26.88 | 27.20 | 328,082 | +0.40(+1.49%) |
Jan 06, 2015 | 27.20 | 27.54 | 26.64 | 26.80 | 434,904 | -0.41(-1.51%) |
Jan 05, 2015 | 27.67 | 27.91 | 27.04 | 27.21 | 419,496 | -0.65(-2.33%) |