Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.57 | 29.59 | 28.99 | 29.23 | 620,467 | -0.72(-2.42%) |
Mar 30, 2015 | 31.36 | 32.60 | 29.07 | 29.95 | 988,913 | -1.41(-4.49%) |
Mar 27, 2015 | 31.25 | 31.59 | 31.03 | 31.36 | 378,896 | +0.09(+0.27%) |
Mar 26, 2015 | 31.18 | 31.45 | 30.88 | 31.28 | 197,881 | +0.10(+0.31%) |
Mar 25, 2015 | 31.69 | 31.78 | 31.08 | 31.18 | 413,460 | -0.52(-1.65%) |
Mar 24, 2015 | 31.31 | 32.12 | 31.18 | 31.70 | 242,592 | +0.32(+1.03%) |
Mar 23, 2015 | 31.66 | 31.88 | 30.91 | 31.38 | 253,341 | -0.26(-0.81%) |
Mar 20, 2015 | 31.99 | 32.54 | 31.62 | 31.64 | 414,436 | -0.20(-0.63%) |
Mar 19, 2015 | 31.30 | 31.85 | 31.30 | 31.84 | 127,251 | +0.54(+1.73%) |
Mar 18, 2015 | 31.01 | 31.48 | 30.65 | 31.29 | 326,035 | +0.16(+0.52%) |
Mar 17, 2015 | 31.89 | 31.92 | 30.67 | 31.13 | 272,300 | -0.71(-2.24%) |
Mar 16, 2015 | 31.63 | 32.37 | 31.53 | 31.85 | 601,223 | +0.44(+1.39%) |
Mar 13, 2015 | 31.37 | 31.47 | 30.86 | 31.41 | 183,612 | +0.06(+0.18%) |
Mar 12, 2015 | 31.09 | 31.44 | 30.64 | 31.35 | 294,374 | +0.47(+1.51%) |
Mar 11, 2015 | 30.20 | 30.89 | 30.15 | 30.89 | 302,349 | +0.65(+2.14%) |
Mar 10, 2015 | 30.23 | 30.39 | 29.70 | 30.24 | 249,706 | -0.21(-0.69%) |
Mar 09, 2015 | 29.94 | 30.90 | 29.85 | 30.45 | 343,172 | +0.60(+2.01%) |
Mar 06, 2015 | 29.52 | 30.04 | 29.52 | 29.85 | 195,045 | +0.05(+0.16%) |
Mar 05, 2015 | 29.43 | 29.86 | 29.15 | 29.80 | 200,551 | +0.38(+1.29%) |
Mar 04, 2015 | 29.16 | 29.58 | 28.99 | 29.42 | 192,711 | +0.21(+0.72%) |
Mar 03, 2015 | 29.09 | 29.27 | 28.84 | 29.21 | 199,237 | -0.01(-0.03%) |
Mar 02, 2015 | 28.06 | 29.56 | 27.94 | 29.22 | 223,798 | +1.23(+4.39%) |
Feb 27, 2015 | 27.23 | 28.07 | 27.23 | 27.99 | 324,068 | +0.80(+2.94%) |
Feb 26, 2015 | 27.80 | 27.80 | 27.06 | 27.19 | 149,059 | -0.61(-2.19%) |
Feb 25, 2015 | 27.83 | 28.06 | 27.61 | 27.80 | 220,338 | -0.11(-0.41%) |
Feb 24, 2015 | 29.70 | 29.98 | 27.66 | 27.91 | 518,135 | -2.12(-7.07%) |
Feb 23, 2015 | 28.31 | 30.40 | 28.31 | 30.04 | 515,572 | +1.56(+5.48%) |
Feb 20, 2015 | 28.54 | 28.66 | 28.21 | 28.48 | 233,880 | -0.04(-0.13%) |
Feb 19, 2015 | 28.38 | 28.51 | 28.08 | 28.51 | 115,808 | +0.02(+0.07%) |
Feb 18, 2015 | 27.90 | 28.52 | 27.88 | 28.50 | 166,908 | +0.49(+1.73%) |
Feb 17, 2015 | 28.04 | 28.21 | 27.80 | 28.01 | 100,263 | -0.10(-0.34%) |
Feb 13, 2015 | 28.00 | 28.11 | 28.11 | 28.11 | 139,171 | +0.14(+0.51%) |
Feb 12, 2015 | 27.91 | 27.99 | 27.69 | 27.96 | 114,978 | +0.22(+0.79%) |
Feb 11, 2015 | 27.41 | 27.76 | 27.41 | 27.74 | 126,477 | +0.26(+0.94%) |
Feb 10, 2015 | 27.11 | 27.50 | 26.53 | 27.49 | 205,779 | +0.59(+2.19%) |
Feb 09, 2015 | 27.30 | 27.61 | 26.83 | 26.90 | 102,281 | -0.55(-2.01%) |
Feb 06, 2015 | 27.44 | 27.68 | 27.11 | 27.45 | 137,053 | +0.10(+0.35%) |
Feb 05, 2015 | 27.11 | 27.39 | 26.81 | 27.35 | 104,087 | +0.30(+1.13%) |
Feb 04, 2015 | 27.33 | 27.42 | 26.84 | 27.05 | 174,062 | -0.32(-1.18%) |
Feb 03, 2015 | 27.23 | 27.72 | 27.12 | 27.37 | 176,767 | +0.26(+0.95%) |
Feb 02, 2015 | 27.42 | 27.42 | 26.71 | 27.11 | 275,041 | -0.17(-0.63%) |
Jan 30, 2015 | 26.98 | 27.44 | 26.69 | 27.29 | 311,002 | +0.18(+0.67%) |
Jan 29, 2015 | 27.27 | 27.28 | 26.82 | 27.11 | 334,865 | +0.00(+0.00%) |
Jan 28, 2015 | 27.69 | 27.69 | 26.87 | 27.11 | 258,949 | -0.31(-1.15%) |
Jan 27, 2015 | 26.81 | 27.52 | 26.46 | 27.42 | 194,555 | +0.42(+1.55%) |
Jan 26, 2015 | 26.84 | 27.06 | 26.24 | 27.00 | 144,468 | +0.09(+0.34%) |
Jan 23, 2015 | 26.23 | 26.97 | 26.02 | 26.91 | 128,524 | +0.69(+2.64%) |
Jan 22, 2015 | 25.49 | 26.25 | 25.31 | 26.22 | 116,104 | +0.95(+3.76%) |
Jan 21, 2015 | 25.61 | 25.79 | 25.14 | 25.27 | 148,105 | -0.40(-1.55%) |
Jan 20, 2015 | 26.05 | 26.13 | 25.21 | 25.67 | 133,629 | -0.25(-0.95%) |
Jan 16, 2015 | 25.63 | 26.12 | 25.50 | 25.91 | 159,237 | +0.23(+0.89%) |
Jan 15, 2015 | 25.30 | 25.86 | 25.10 | 25.69 | 288,893 | +1.03(+4.16%) |
Jan 14, 2015 | 24.25 | 24.92 | 24.25 | 24.66 | 105,240 | +0.10(+0.43%) |
Jan 13, 2015 | 24.38 | 25.10 | 24.11 | 24.56 | 134,463 | +0.41(+1.69%) |
Jan 12, 2015 | 24.35 | 24.40 | 23.78 | 24.15 | 147,471 | -0.15(-0.63%) |
Jan 09, 2015 | 25.06 | 25.06 | 24.28 | 24.30 | 170,174 | -0.80(-3.18%) |
Jan 08, 2015 | 25.32 | 25.41 | 24.94 | 25.10 | 156,635 | +0.01(+0.04%) |
Jan 07, 2015 | 24.89 | 25.38 | 24.89 | 25.09 | 145,869 | +0.32(+1.30%) |
Jan 06, 2015 | 25.48 | 25.60 | 24.46 | 24.76 | 137,939 | -0.63(-2.47%) |
Jan 05, 2015 | 25.64 | 25.71 | 25.04 | 25.39 | 164,194 | -0.45(-1.73%) |