Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.34 | 29.48 | 29.17 | 29.18 | 25,958 | -0.14(-0.48%) |
Mar 30, 2015 | 29.00 | 29.36 | 29.00 | 29.32 | 16,829 | +0.30(+1.02%) |
Mar 27, 2015 | 28.89 | 29.20 | 28.86 | 29.02 | 37,728 | +0.03(+0.11%) |
Mar 26, 2015 | 29.07 | 29.22 | 28.99 | 28.99 | 28,433 | -0.07(-0.24%) |
Mar 25, 2015 | 29.21 | 29.60 | 29.04 | 29.06 | 64,937 | +0.05(+0.17%) |
Mar 24, 2015 | 29.32 | 29.32 | 29.01 | 29.01 | 45,779 | -0.39(-1.33%) |
Mar 23, 2015 | 29.14 | 29.42 | 29.00 | 29.40 | 63,296 | +0.38(+1.31%) |
Mar 20, 2015 | 29.00 | 29.13 | 28.97 | 29.02 | 112,752 | +0.16(+0.55%) |
Mar 19, 2015 | 28.92 | 28.92 | 28.76 | 28.86 | 130,221 | -0.32(-1.10%) |
Mar 18, 2015 | 28.36 | 29.29 | 28.36 | 29.18 | 20,232 | +0.63(+2.21%) |
Mar 17, 2015 | 28.14 | 28.63 | 28.14 | 28.55 | 444,716 | +0.20(+0.71%) |
Mar 16, 2015 | 28.33 | 28.40 | 28.03 | 28.35 | 66,438 | +0.04(+0.14%) |
Mar 13, 2015 | 28.18 | 28.31 | 28.08 | 28.31 | 38,310 | -0.13(-0.46%) |
Mar 12, 2015 | 28.38 | 28.50 | 28.38 | 28.44 | 110,913 | -0.04(-0.14%) |
Mar 11, 2015 | 28.95 | 28.95 | 28.48 | 28.48 | 19,843 | -0.56(-1.93%) |
Mar 10, 2015 | 28.73 | 29.06 | 28.73 | 29.04 | 81,169 | +0.01(+0.03%) |
Mar 09, 2015 | 29.24 | 29.54 | 29.03 | 29.03 | 41,969 | -0.31(-1.06%) |
Mar 06, 2015 | 29.39 | 29.60 | 29.28 | 29.34 | 37,777 | -0.39(-1.31%) |
Mar 05, 2015 | 29.73 | 29.89 | 29.63 | 29.73 | 47,872 | +0.15(+0.50%) |
Mar 04, 2015 | 29.48 | 29.60 | 29.42 | 29.58 | 32,988 | -0.04(-0.12%) |
Mar 03, 2015 | 29.36 | 29.72 | 29.36 | 29.62 | 177,670 | +0.11(+0.37%) |
Mar 02, 2015 | 29.80 | 29.80 | 29.44 | 29.51 | 32,474 | -0.24(-0.82%) |
Feb 27, 2015 | 29.55 | 29.91 | 29.55 | 29.75 | 35,206 | +0.22(+0.74%) |
Feb 26, 2015 | 29.94 | 29.95 | 29.48 | 29.54 | 32,625 | -0.90(-2.94%) |
Feb 25, 2015 | 30.30 | 30.58 | 30.30 | 30.43 | 28,352 | +0.10(+0.34%) |
Feb 24, 2015 | 30.71 | 30.71 | 30.20 | 30.33 | 28,651 | -0.16(-0.52%) |
Feb 23, 2015 | 30.39 | 30.52 | 30.33 | 30.49 | 33,212 | -0.25(-0.81%) |
Feb 20, 2015 | 30.44 | 30.74 | 30.38 | 30.74 | 217,973 | +0.35(+1.15%) |
Feb 19, 2015 | 30.18 | 30.53 | 30.07 | 30.39 | 340,894 | -0.04(-0.12%) |
Feb 18, 2015 | 30.43 | 30.52 | 30.33 | 30.43 | 23,685 | -0.25(-0.82%) |
Feb 17, 2015 | 30.26 | 30.80 | 30.26 | 30.68 | 22,444 | +0.20(+0.66%) |
Feb 13, 2015 | 30.43 | 30.48 | 30.48 | 30.48 | 18,200 | +0.10(+0.33%) |
Feb 12, 2015 | 30.19 | 30.43 | 30.14 | 30.38 | 98,222 | +0.50(+1.67%) |
Feb 11, 2015 | 29.92 | 30.06 | 29.88 | 29.88 | 134,281 | -0.29(-0.96%) |
Feb 10, 2015 | 29.93 | 30.17 | 29.79 | 30.17 | 73,353 | +0.02(+0.07%) |
Feb 09, 2015 | 30.49 | 30.51 | 30.04 | 30.15 | 235,990 | -0.32(-1.05%) |
Feb 06, 2015 | 31.00 | 31.00 | 29.68 | 30.47 | 48,995 | -0.05(-0.16%) |
Feb 05, 2015 | 30.29 | 30.64 | 30.14 | 30.52 | 24,421 | +0.50(+1.68%) |
Feb 04, 2015 | 29.97 | 30.24 | 29.73 | 30.02 | 17,070 | -0.32(-1.07%) |
Feb 03, 2015 | 30.19 | 30.61 | 30.18 | 30.34 | 23,294 | +0.43(+1.43%) |
Feb 02, 2015 | 29.54 | 29.91 | 29.47 | 29.91 | 44,605 | +0.44(+1.50%) |
Jan 30, 2015 | 29.29 | 29.84 | 28.90 | 29.47 | 27,516 | +0.30(+1.03%) |
Jan 29, 2015 | 28.77 | 29.21 | 28.59 | 29.17 | 420,453 | +0.06(+0.21%) |
Jan 28, 2015 | 29.59 | 29.59 | 29.11 | 29.11 | 23,173 | -0.69(-2.32%) |
Jan 27, 2015 | 29.79 | 29.94 | 29.55 | 29.80 | 14,998 | -0.10(-0.33%) |
Jan 26, 2015 | 30.10 | 30.10 | 29.70 | 29.90 | 30,420 | +0.00(+0.01%) |
Jan 23, 2015 | 29.68 | 30.17 | 29.68 | 29.90 | 48,502 | +0.01(+0.04%) |
Jan 22, 2015 | 30.00 | 30.12 | 29.69 | 29.88 | 15,327 | +0.05(+0.18%) |
Jan 21, 2015 | 29.15 | 29.83 | 29.15 | 29.83 | 24,831 | +0.72(+2.47%) |
Jan 20, 2015 | 29.00 | 29.26 | 28.64 | 29.11 | 12,166 | +0.05(+0.17%) |
Jan 16, 2015 | 28.44 | 29.10 | 28.43 | 29.06 | 40,075 | +0.80(+2.83%) |
Jan 15, 2015 | 28.25 | 28.49 | 28.00 | 28.26 | 81,212 | +0.09(+0.32%) |
Jan 14, 2015 | 27.83 | 28.17 | 27.20 | 28.17 | 27,790 | +0.28(+1.00%) |
Jan 13, 2015 | 28.61 | 28.65 | 27.73 | 27.89 | 55,106 | -0.75(-2.61%) |
Jan 12, 2015 | 29.54 | 29.54 | 28.34 | 28.64 | 71,368 | -0.77(-2.61%) |
Jan 09, 2015 | 29.29 | 29.46 | 29.17 | 29.40 | 86,882 | +0.03(+0.12%) |
Jan 08, 2015 | 29.40 | 29.58 | 29.23 | 29.37 | 76,318 | +0.37(+1.28%) |
Jan 07, 2015 | 29.80 | 29.80 | 28.86 | 29.00 | 668,181 | -0.25(-0.85%) |
Jan 06, 2015 | 30.51 | 30.51 | 28.80 | 29.25 | 68,337 | -0.48(-1.61%) |
Jan 05, 2015 | 30.59 | 30.60 | 29.69 | 29.73 | 35,967 | -1.26(-4.07%) |