Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.15 | 32.51 | 31.98 | 32.40 | 276,553 | +0.16(+0.49%) |
Mar 30, 2015 | 31.29 | 32.32 | 31.26 | 32.24 | 227,367 | +1.10(+3.52%) |
Mar 27, 2015 | 31.14 | 31.32 | 30.91 | 31.14 | 315,684 | +0.07(+0.24%) |
Mar 26, 2015 | 30.88 | 31.14 | 30.70 | 31.07 | 242,187 | +0.11(+0.36%) |
Mar 25, 2015 | 31.14 | 31.14 | 30.80 | 30.96 | 328,718 | -0.11(-0.36%) |
Mar 24, 2015 | 30.76 | 31.13 | 30.59 | 31.07 | 209,966 | +0.20(+0.63%) |
Mar 23, 2015 | 30.84 | 31.08 | 30.60 | 30.87 | 267,700 | -0.08(-0.27%) |
Mar 20, 2015 | 30.32 | 31.07 | 30.32 | 30.96 | 566,802 | +0.83(+2.76%) |
Mar 19, 2015 | 30.47 | 30.75 | 30.04 | 30.12 | 280,715 | -0.57(-1.86%) |
Mar 18, 2015 | 29.64 | 30.76 | 29.52 | 30.69 | 321,718 | +0.94(+3.15%) |
Mar 17, 2015 | 29.68 | 30.00 | 29.46 | 29.76 | 470,614 | -0.08(-0.28%) |
Mar 16, 2015 | 29.45 | 29.97 | 29.40 | 29.84 | 279,711 | +0.50(+1.71%) |
Mar 13, 2015 | 29.42 | 29.42 | 28.91 | 29.34 | 249,775 | -0.10(-0.33%) |
Mar 12, 2015 | 29.60 | 29.96 | 29.31 | 29.43 | 292,166 | +0.10(+0.33%) |
Mar 11, 2015 | 28.94 | 29.35 | 28.70 | 29.34 | 524,316 | +0.32(+1.09%) |
Mar 10, 2015 | 29.57 | 29.80 | 28.89 | 29.02 | 575,952 | -0.81(-2.72%) |
Mar 09, 2015 | 29.61 | 29.86 | 29.45 | 29.83 | 157,572 | +0.31(+1.04%) |
Mar 06, 2015 | 29.67 | 29.70 | 29.15 | 29.52 | 391,450 | -0.30(-1.01%) |
Mar 05, 2015 | 29.80 | 29.98 | 29.46 | 29.82 | 236,044 | +0.10(+0.33%) |
Mar 04, 2015 | 29.94 | 30.12 | 29.23 | 29.73 | 189,814 | -0.40(-1.32%) |
Mar 03, 2015 | 30.30 | 30.52 | 29.75 | 30.12 | 489,652 | -0.42(-1.38%) |
Mar 02, 2015 | 30.42 | 30.87 | 30.06 | 30.54 | 295,975 | +0.21(+0.69%) |
Feb 27, 2015 | 30.54 | 30.73 | 30.30 | 30.33 | 220,133 | -0.17(-0.57%) |
Feb 26, 2015 | 30.36 | 30.56 | 30.19 | 30.51 | 163,881 | +0.03(+0.10%) |
Feb 25, 2015 | 30.27 | 30.54 | 29.86 | 30.48 | 158,504 | +0.09(+0.30%) |
Feb 24, 2015 | 30.36 | 30.43 | 29.88 | 30.39 | 228,192 | +0.02(+0.07%) |
Feb 23, 2015 | 30.26 | 30.37 | 29.89 | 30.36 | 161,108 | +0.11(+0.37%) |
Feb 20, 2015 | 30.24 | 30.43 | 29.73 | 30.25 | 218,368 | +0.03(+0.10%) |
Feb 19, 2015 | 30.09 | 30.39 | 29.95 | 30.22 | 298,818 | -0.04(-0.12%) |
Feb 18, 2015 | 29.97 | 30.44 | 29.90 | 30.26 | 252,385 | +0.17(+0.57%) |
Feb 17, 2015 | 30.20 | 30.20 | 29.65 | 30.09 | 331,400 | +0.02(+0.05%) |
Feb 13, 2015 | 29.97 | 30.07 | 30.07 | 30.07 | 223,786 | +0.09(+0.30%) |
Feb 12, 2015 | 29.33 | 30.08 | 29.31 | 29.98 | 211,609 | +0.89(+3.04%) |
Feb 11, 2015 | 29.07 | 29.34 | 28.75 | 29.10 | 138,593 | -0.07(-0.23%) |
Feb 10, 2015 | 29.26 | 29.26 | 28.48 | 29.16 | 169,188 | +0.19(+0.65%) |
Feb 09, 2015 | 29.64 | 29.79 | 28.89 | 28.98 | 168,807 | -0.67(-2.25%) |
Feb 06, 2015 | 30.09 | 30.09 | 29.41 | 29.64 | 198,038 | -0.46(-1.52%) |
Feb 05, 2015 | 29.87 | 30.28 | 29.78 | 30.10 | 150,211 | +0.38(+1.29%) |
Feb 04, 2015 | 29.88 | 30.27 | 29.58 | 29.72 | 163,053 | -0.36(-1.20%) |
Feb 03, 2015 | 29.10 | 30.12 | 29.10 | 30.08 | 222,428 | +1.20(+4.16%) |
Feb 02, 2015 | 28.76 | 29.13 | 28.20 | 28.88 | 358,059 | +0.17(+0.60%) |
Jan 30, 2015 | 29.29 | 29.53 | 28.68 | 28.71 | 245,693 | -0.86(-2.89%) |
Jan 29, 2015 | 28.87 | 29.58 | 28.53 | 29.56 | 146,615 | +0.75(+2.60%) |
Jan 28, 2015 | 29.82 | 29.84 | 28.66 | 28.81 | 217,634 | -0.74(-2.51%) |
Jan 27, 2015 | 29.71 | 30.12 | 29.37 | 29.55 | 155,637 | -0.49(-1.62%) |
Jan 26, 2015 | 29.44 | 30.14 | 29.04 | 30.04 | 194,281 | +0.53(+1.78%) |
Jan 23, 2015 | 29.42 | 29.62 | 29.03 | 29.52 | 206,067 | +0.14(+0.46%) |
Jan 22, 2015 | 28.92 | 29.42 | 28.62 | 29.38 | 216,562 | +0.71(+2.46%) |
Jan 21, 2015 | 28.20 | 28.84 | 28.11 | 28.68 | 223,971 | +0.33(+1.16%) |
Jan 20, 2015 | 28.58 | 28.84 | 27.97 | 28.35 | 223,638 | -0.27(-0.94%) |
Jan 16, 2015 | 27.90 | 28.71 | 27.90 | 28.62 | 197,922 | +0.71(+2.53%) |
Jan 15, 2015 | 28.86 | 28.86 | 27.72 | 27.91 | 244,604 | -0.80(-2.80%) |
Jan 14, 2015 | 28.14 | 28.78 | 28.14 | 28.71 | 184,833 | +0.26(+0.92%) |
Jan 13, 2015 | 28.64 | 29.02 | 28.01 | 28.45 | 224,007 | +0.02(+0.08%) |
Jan 12, 2015 | 28.82 | 29.13 | 28.20 | 28.43 | 180,607 | -0.47(-1.64%) |
Jan 09, 2015 | 29.11 | 29.36 | 28.74 | 28.90 | 197,955 | -0.08(-0.26%) |
Jan 08, 2015 | 28.68 | 29.04 | 28.68 | 28.98 | 233,365 | +0.29(+1.02%) |
Jan 07, 2015 | 29.02 | 29.02 | 28.45 | 28.68 | 178,786 | -0.10(-0.34%) |
Jan 06, 2015 | 29.79 | 29.91 | 28.74 | 28.78 | 260,393 | -0.94(-3.16%) |
Jan 05, 2015 | 29.60 | 29.90 | 29.41 | 29.72 | 247,054 | -0.13(-0.43%) |