Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.80 | 31.38 | 30.07 | 30.61 | 307,298 | -0.30(-0.97%) |
Mar 30, 2015 | 30.03 | 31.05 | 29.56 | 30.91 | 177,814 | +1.17(+3.93%) |
Mar 27, 2015 | 28.95 | 30.00 | 28.95 | 29.74 | 149,778 | +0.67(+2.30%) |
Mar 26, 2015 | 29.00 | 29.52 | 27.89 | 29.07 | 341,178 | -0.33(-1.12%) |
Mar 25, 2015 | 30.59 | 30.60 | 29.01 | 29.40 | 402,947 | -0.89(-2.94%) |
Mar 24, 2015 | 31.00 | 32.06 | 30.05 | 30.29 | 280,715 | -0.55(-1.78%) |
Mar 23, 2015 | 31.32 | 31.35 | 29.62 | 30.84 | 314,243 | -0.60(-1.91%) |
Mar 20, 2015 | 33.38 | 33.90 | 31.35 | 31.44 | 986,286 | -1.61(-4.87%) |
Mar 19, 2015 | 32.01 | 33.10 | 31.87 | 33.05 | 348,531 | +1.26(+3.96%) |
Mar 18, 2015 | 34.14 | 34.41 | 31.27 | 31.79 | 553,876 | -2.66(-7.72%) |
Mar 17, 2015 | 32.30 | 34.60 | 31.13 | 34.45 | 939,780 | +2.89(+9.16%) |
Mar 16, 2015 | 28.00 | 31.67 | 27.41 | 31.56 | 784,707 | +3.48(+12.39%) |
Mar 13, 2015 | 28.78 | 29.19 | 27.40 | 28.08 | 327,294 | -0.64(-2.23%) |
Mar 12, 2015 | 28.35 | 28.65 | 28.03 | 28.72 | 368,799 | +0.39(+1.38%) |
Mar 11, 2015 | 26.50 | 28.57 | 25.66 | 28.33 | 591,956 | +2.08(+7.94%) |
Mar 10, 2015 | 25.99 | 26.60 | 25.13 | 26.25 | 214,658 | -0.04(-0.17%) |
Mar 09, 2015 | 27.16 | 27.16 | 25.00 | 26.29 | 353,366 | -0.72(-2.67%) |
Mar 06, 2015 | 27.69 | 28.10 | 26.86 | 27.01 | 267,591 | -0.96(-3.43%) |
Mar 05, 2015 | 27.34 | 28.64 | 27.03 | 27.97 | 493,270 | +0.93(+3.44%) |
Mar 04, 2015 | 27.27 | 27.51 | 26.70 | 27.04 | 364,970 | -0.05(-0.18%) |
Mar 03, 2015 | 27.67 | 28.03 | 27.01 | 27.09 | 303,675 | -0.55(-1.99%) |
Mar 02, 2015 | 27.36 | 27.92 | 27.12 | 27.64 | 178,433 | +0.38(+1.39%) |
Feb 27, 2015 | 28.00 | 28.25 | 27.07 | 27.26 | 180,074 | -0.70(-2.50%) |
Feb 26, 2015 | 28.07 | 28.83 | 27.51 | 27.96 | 252,745 | -0.01(-0.04%) |
Feb 25, 2015 | 28.44 | 28.57 | 27.37 | 27.97 | 350,536 | -0.13(-0.46%) |
Feb 24, 2015 | 28.67 | 29.35 | 27.85 | 28.10 | 201,377 | -0.31(-1.09%) |
Feb 23, 2015 | 28.07 | 29.50 | 27.11 | 28.41 | 373,146 | +0.86(+3.12%) |
Feb 20, 2015 | 27.89 | 28.29 | 27.50 | 27.55 | 177,648 | -0.22(-0.79%) |
Feb 19, 2015 | 27.87 | 28.46 | 27.69 | 27.77 | 191,868 | -0.03(-0.11%) |
Feb 18, 2015 | 27.23 | 28.54 | 27.13 | 27.80 | 252,858 | +0.55(+2.02%) |
Feb 17, 2015 | 27.24 | 27.61 | 26.97 | 27.25 | 177,462 | +0.13(+0.48%) |
Feb 13, 2015 | 27.39 | 27.12 | 27.12 | 27.12 | 235,300 | -0.13(-0.48%) |
Feb 12, 2015 | 26.81 | 27.39 | 26.56 | 27.25 | 254,444 | +0.65(+2.44%) |
Feb 11, 2015 | 26.41 | 27.24 | 26.11 | 26.60 | 230,205 | -0.01(-0.04%) |
Feb 10, 2015 | 27.30 | 27.36 | 26.28 | 26.61 | 314,648 | -0.36(-1.33%) |
Feb 09, 2015 | 26.83 | 27.77 | 26.79 | 26.97 | 185,862 | -0.02(-0.07%) |
Feb 06, 2015 | 28.40 | 28.45 | 26.90 | 26.99 | 213,834 | -1.27(-4.49%) |
Feb 05, 2015 | 26.78 | 29.71 | 26.48 | 28.26 | 480,586 | +1.67(+6.28%) |
Feb 04, 2015 | 26.54 | 27.23 | 25.35 | 26.59 | 330,842 | -0.27(-1.01%) |
Feb 03, 2015 | 26.51 | 26.99 | 26.14 | 26.86 | 389,613 | +0.41(+1.55%) |
Feb 02, 2015 | 26.69 | 26.69 | 25.49 | 26.45 | 269,583 | -0.08(-0.30%) |
Jan 30, 2015 | 26.53 | 27.08 | 26.41 | 26.53 | 370,998 | -0.30(-1.12%) |
Jan 29, 2015 | 26.90 | 27.20 | 26.00 | 26.83 | 168,326 | +0.16(+0.60%) |
Jan 28, 2015 | 28.34 | 28.78 | 26.50 | 26.67 | 244,035 | -1.65(-5.83%) |
Jan 27, 2015 | 28.20 | 29.12 | 27.91 | 28.32 | 162,020 | -0.28(-0.98%) |
Jan 26, 2015 | 27.53 | 28.98 | 27.32 | 28.60 | 507,115 | +0.94(+3.40%) |
Jan 23, 2015 | 26.37 | 27.76 | 26.07 | 27.66 | 464,979 | +1.32(+5.01%) |
Jan 22, 2015 | 25.82 | 26.44 | 24.35 | 26.34 | 642,895 | +0.72(+2.81%) |
Jan 21, 2015 | 26.00 | 26.95 | 25.14 | 25.62 | 482,612 | -0.38(-1.46%) |
Jan 20, 2015 | 27.02 | 27.97 | 25.95 | 26.00 | 510,849 | -0.65(-2.44%) |
Jan 16, 2015 | 27.61 | 28.12 | 26.52 | 26.65 | 501,131 | -1.11(-4.00%) |
Jan 15, 2015 | 28.49 | 28.97 | 27.50 | 27.76 | 399,584 | -0.30(-1.07%) |
Jan 14, 2015 | 28.00 | 29.22 | 27.71 | 28.06 | 353,934 | -0.39(-1.37%) |
Jan 13, 2015 | 30.16 | 30.85 | 28.01 | 28.45 | 533,836 | -1.45(-4.85%) |
Jan 12, 2015 | 32.04 | 32.23 | 29.47 | 29.90 | 618,610 | -2.14(-6.68%) |
Jan 09, 2015 | 32.00 | 32.35 | 31.60 | 32.04 | 441,847 | +0.03(+0.09%) |
Jan 08, 2015 | 31.78 | 32.15 | 31.42 | 32.01 | 950,027 | +1.05(+3.39%) |
Jan 07, 2015 | 32.50 | 32.60 | 30.53 | 30.96 | 2,642,244 | -2.51(-7.50%) |
Jan 06, 2015 | 35.97 | 36.53 | 33.07 | 33.47 | 427,359 | -2.50(-6.95%) |
Jan 05, 2015 | 37.53 | 37.96 | 35.76 | 35.97 | 298,121 | -2.02(-5.32%) |