Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.57 | 31.64 | 31.45 | 31.47 | 484,206 | -0.74(-2.31%) |
Mar 30, 2015 | 32.10 | 32.25 | 32.06 | 32.21 | 408,429 | +0.34(+1.06%) |
Mar 27, 2015 | 31.75 | 31.90 | 31.71 | 31.87 | 262,038 | +0.12(+0.39%) |
Mar 26, 2015 | 31.70 | 31.89 | 31.57 | 31.75 | 384,606 | -0.36(-1.12%) |
Mar 25, 2015 | 32.27 | 32.30 | 32.05 | 32.11 | 228,343 | -0.15(-0.47%) |
Mar 24, 2015 | 32.24 | 32.42 | 32.19 | 32.26 | 254,313 | -0.05(-0.17%) |
Mar 23, 2015 | 32.29 | 32.37 | 32.25 | 32.32 | 214,195 | +0.04(+0.12%) |
Mar 20, 2015 | 32.30 | 32.30 | 32.20 | 32.28 | 195,102 | +0.28(+0.86%) |
Mar 19, 2015 | 31.96 | 32.09 | 31.92 | 32.00 | 210,471 | -0.10(-0.31%) |
Mar 18, 2015 | 32.05 | 32.23 | 31.89 | 32.10 | 576,687 | +0.16(+0.50%) |
Mar 17, 2015 | 31.84 | 31.99 | 31.75 | 31.94 | 318,410 | +0.05(+0.14%) |
Mar 16, 2015 | 31.84 | 31.94 | 31.83 | 31.90 | 198,251 | +0.18(+0.58%) |
Mar 13, 2015 | 31.67 | 31.74 | 31.51 | 31.71 | 181,999 | +0.05(+0.14%) |
Mar 12, 2015 | 31.50 | 31.76 | 31.47 | 31.67 | 446,812 | +0.60(+1.95%) |
Mar 11, 2015 | 30.90 | 31.16 | 30.89 | 31.06 | 168,075 | +0.28(+0.90%) |
Mar 10, 2015 | 30.80 | 30.85 | 30.69 | 30.79 | 232,143 | -0.40(-1.28%) |
Mar 09, 2015 | 31.05 | 31.27 | 31.05 | 31.18 | 288,234 | +0.02(+0.07%) |
Mar 06, 2015 | 31.27 | 31.47 | 31.12 | 31.16 | 251,704 | +0.10(+0.32%) |
Mar 05, 2015 | 31.12 | 31.17 | 31.04 | 31.06 | 200,022 | +0.27(+0.87%) |
Mar 04, 2015 | 30.92 | 30.95 | 30.59 | 30.79 | 236,970 | -0.16(-0.52%) |
Mar 03, 2015 | 31.00 | 31.00 | 30.83 | 30.95 | 374,926 | -0.21(-0.66%) |
Mar 02, 2015 | 30.93 | 31.17 | 30.89 | 31.16 | 201,120 | +0.21(+0.67%) |
Feb 27, 2015 | 31.05 | 31.05 | 30.92 | 30.95 | 184,698 | -0.13(-0.42%) |
Feb 26, 2015 | 31.01 | 31.13 | 30.94 | 31.08 | 263,920 | +0.40(+1.30%) |
Feb 25, 2015 | 30.68 | 30.76 | 30.60 | 30.69 | 187,238 | -0.04(-0.12%) |
Feb 24, 2015 | 30.68 | 30.83 | 30.68 | 30.72 | 664,312 | +0.11(+0.35%) |
Feb 23, 2015 | 30.62 | 30.63 | 30.50 | 30.62 | 121,075 | -0.19(-0.62%) |
Feb 20, 2015 | 30.48 | 30.82 | 30.40 | 30.81 | 127,072 | +0.29(+0.95%) |
Feb 19, 2015 | 30.48 | 30.57 | 30.42 | 30.52 | 314,916 | +0.30(+0.99%) |
Feb 18, 2015 | 30.35 | 30.36 | 30.18 | 30.22 | 101,094 | +0.31(+1.02%) |
Feb 17, 2015 | 29.88 | 29.99 | 29.75 | 29.91 | 116,031 | +0.17(+0.57%) |
Feb 13, 2015 | 29.66 | 29.75 | 29.75 | 29.75 | 142,009 | +0.38(+1.30%) |
Feb 12, 2015 | 29.23 | 29.39 | 29.14 | 29.36 | 204,833 | -0.20(-0.67%) |
Feb 11, 2015 | 29.28 | 29.60 | 29.20 | 29.56 | 341,672 | +0.21(+0.73%) |
Feb 10, 2015 | 29.24 | 29.37 | 29.14 | 29.35 | 185,303 | +0.60(+2.08%) |
Feb 09, 2015 | 28.84 | 28.91 | 28.67 | 28.75 | 144,235 | -0.33(-1.13%) |
Feb 06, 2015 | 29.09 | 29.29 | 29.02 | 29.08 | 168,582 | +0.05(+0.18%) |
Feb 05, 2015 | 28.80 | 29.03 | 28.80 | 29.03 | 119,592 | +0.34(+1.17%) |
Feb 04, 2015 | 28.71 | 28.87 | 28.63 | 28.69 | 115,894 | +0.11(+0.38%) |
Feb 03, 2015 | 28.38 | 28.58 | 28.37 | 28.58 | 583,474 | -0.11(-0.37%) |
Feb 02, 2015 | 28.61 | 28.75 | 28.40 | 28.69 | 193,066 | +0.31(+1.08%) |
Jan 30, 2015 | 28.54 | 28.67 | 28.32 | 28.38 | 148,415 | -0.67(-2.29%) |
Jan 29, 2015 | 28.77 | 29.09 | 28.67 | 29.05 | 212,601 | +0.48(+1.69%) |
Jan 28, 2015 | 29.03 | 29.03 | 28.52 | 28.57 | 286,966 | -0.15(-0.53%) |
Jan 27, 2015 | 28.67 | 28.86 | 28.56 | 28.72 | 345,197 | -0.15(-0.53%) |
Jan 26, 2015 | 28.67 | 28.89 | 28.64 | 28.87 | 231,056 | +0.56(+1.97%) |
Jan 23, 2015 | 28.52 | 28.52 | 28.31 | 28.31 | 474,209 | -0.32(-1.12%) |
Jan 22, 2015 | 28.18 | 28.65 | 28.03 | 28.64 | 301,310 | +0.31(+1.08%) |
Jan 21, 2015 | 28.12 | 28.37 | 27.95 | 28.33 | 743,585 | -0.15(-0.51%) |
Jan 20, 2015 | 28.57 | 28.61 | 28.31 | 28.47 | 279,397 | +0.41(+1.47%) |
Jan 16, 2015 | 27.70 | 28.07 | 27.64 | 28.06 | 198,741 | +0.64(+2.32%) |
Jan 15, 2015 | 27.88 | 27.93 | 27.40 | 27.43 | 298,458 | +0.02(+0.06%) |
Jan 14, 2015 | 27.23 | 27.64 | 27.13 | 27.41 | 1,568,581 | -0.31(-1.10%) |
Jan 13, 2015 | 28.04 | 28.19 | 27.46 | 27.72 | 140,798 | +0.11(+0.42%) |
Jan 12, 2015 | 27.72 | 27.73 | 27.40 | 27.60 | 135,434 | -0.08(-0.30%) |
Jan 09, 2015 | 28.18 | 28.21 | 27.64 | 27.69 | 291,580 | -0.57(-2.00%) |
Jan 08, 2015 | 28.06 | 28.33 | 28.06 | 28.25 | 208,307 | +0.47(+1.68%) |
Jan 07, 2015 | 27.92 | 28.04 | 27.74 | 27.79 | 458,276 | +0.51(+1.85%) |
Jan 06, 2015 | 27.69 | 27.69 | 27.01 | 27.28 | 159,782 | -0.61(-2.20%) |
Jan 05, 2015 | 28.11 | 28.15 | 27.85 | 27.89 | 137,890 | -0.61(-2.15%) |