Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.98 | 29.06 | 28.85 | 28.88 | 255,446 | -0.24(-0.84%) |
Mar 30, 2015 | 28.93 | 29.16 | 28.93 | 29.12 | 187,489 | +0.37(+1.30%) |
Mar 27, 2015 | 28.70 | 28.76 | 28.64 | 28.75 | 158,128 | +0.07(+0.23%) |
Mar 26, 2015 | 28.70 | 28.83 | 28.56 | 28.68 | 225,438 | -0.09(-0.30%) |
Mar 25, 2015 | 29.20 | 29.20 | 28.77 | 28.77 | 166,279 | -0.35(-1.19%) |
Mar 24, 2015 | 29.32 | 29.35 | 29.11 | 29.11 | 341,067 | -0.22(-0.74%) |
Mar 23, 2015 | 29.35 | 29.47 | 29.33 | 29.33 | 130,397 | +0.01(+0.03%) |
Mar 20, 2015 | 29.18 | 29.41 | 29.18 | 29.32 | 181,809 | +0.24(+0.82%) |
Mar 19, 2015 | 29.14 | 29.22 | 29.04 | 29.08 | 320,133 | -0.17(-0.56%) |
Mar 18, 2015 | 28.85 | 29.35 | 28.70 | 29.25 | 472,473 | +0.37(+1.28%) |
Mar 17, 2015 | 28.85 | 28.94 | 28.78 | 28.88 | 184,653 | -0.11(-0.37%) |
Mar 16, 2015 | 28.71 | 28.99 | 28.71 | 28.98 | 102,090 | +0.34(+1.19%) |
Mar 13, 2015 | 28.73 | 28.73 | 28.44 | 28.64 | 103,336 | -0.15(-0.51%) |
Mar 12, 2015 | 28.56 | 28.80 | 28.56 | 28.79 | 597,751 | +0.31(+1.09%) |
Mar 11, 2015 | 28.59 | 28.62 | 28.45 | 28.48 | 621,842 | -0.09(-0.32%) |
Mar 10, 2015 | 28.74 | 28.79 | 28.57 | 28.57 | 337,388 | -0.44(-1.50%) |
Mar 09, 2015 | 28.89 | 29.05 | 28.87 | 29.00 | 2,419,140 | +0.13(+0.44%) |
Mar 06, 2015 | 29.15 | 29.18 | 28.81 | 28.88 | 6,091,691 | -0.44(-1.50%) |
Mar 05, 2015 | 29.33 | 29.39 | 29.24 | 29.32 | 138,777 | +0.00(+0.00%) |
Mar 04, 2015 | 29.38 | 29.51 | 29.23 | 29.32 | 156,909 | -0.19(-0.65%) |
Mar 03, 2015 | 29.56 | 29.56 | 29.45 | 29.51 | 202,892 | -0.07(-0.25%) |
Mar 02, 2015 | 29.47 | 29.60 | 29.47 | 29.59 | 150,429 | +0.09(+0.32%) |
Feb 27, 2015 | 29.56 | 29.60 | 29.47 | 29.49 | 127,282 | -0.04(-0.12%) |
Feb 26, 2015 | 29.64 | 29.64 | 29.46 | 29.53 | 205,197 | -0.11(-0.36%) |
Feb 25, 2015 | 29.60 | 29.69 | 29.56 | 29.63 | 126,806 | -0.01(-0.04%) |
Feb 24, 2015 | 29.53 | 29.70 | 29.50 | 29.64 | 123,774 | +0.08(+0.28%) |
Feb 23, 2015 | 29.48 | 29.56 | 29.44 | 29.56 | 711,178 | -0.01(-0.04%) |
Feb 20, 2015 | 29.32 | 29.57 | 29.23 | 29.57 | 169,347 | +0.18(+0.60%) |
Feb 19, 2015 | 29.36 | 29.50 | 29.35 | 29.40 | 537,241 | -0.12(-0.41%) |
Feb 18, 2015 | 29.49 | 29.53 | 29.39 | 29.52 | 142,459 | +0.02(+0.05%) |
Feb 17, 2015 | 29.44 | 29.54 | 29.39 | 29.50 | 169,959 | -0.01(-0.04%) |
Feb 13, 2015 | 29.44 | 29.52 | 29.52 | 29.52 | 156,604 | +0.11(+0.36%) |
Feb 12, 2015 | 29.31 | 29.41 | 29.21 | 29.41 | 147,264 | +0.26(+0.90%) |
Feb 11, 2015 | 29.10 | 29.19 | 29.01 | 29.15 | 388,770 | +0.00(+0.01%) |
Feb 10, 2015 | 29.01 | 29.20 | 28.90 | 29.14 | 240,878 | +0.31(+1.06%) |
Feb 09, 2015 | 28.92 | 29.00 | 28.79 | 28.84 | 793,750 | -0.14(-0.49%) |
Feb 06, 2015 | 29.16 | 29.21 | 28.89 | 28.98 | 2,054,703 | -0.11(-0.38%) |
Feb 05, 2015 | 28.86 | 29.09 | 28.86 | 29.09 | 148,626 | +0.31(+1.06%) |
Feb 04, 2015 | 28.79 | 28.95 | 28.73 | 28.78 | 198,824 | -0.12(-0.41%) |
Feb 03, 2015 | 28.68 | 28.91 | 28.63 | 28.90 | 179,988 | +0.40(+1.42%) |
Feb 02, 2015 | 28.16 | 28.52 | 27.92 | 28.50 | 184,324 | +0.41(+1.45%) |
Jan 30, 2015 | 28.33 | 28.49 | 28.04 | 28.09 | 173,545 | -0.41(-1.43%) |
Jan 29, 2015 | 28.35 | 28.61 | 28.09 | 28.50 | 246,242 | +0.20(+0.69%) |
Jan 28, 2015 | 28.92 | 28.92 | 28.29 | 28.30 | 419,844 | -0.38(-1.31%) |
Jan 27, 2015 | 28.73 | 28.86 | 28.58 | 28.68 | 520,706 | -0.39(-1.34%) |
Jan 26, 2015 | 28.98 | 29.08 | 28.82 | 29.06 | 223,335 | +0.10(+0.34%) |
Jan 23, 2015 | 29.15 | 29.17 | 28.96 | 28.97 | 407,797 | -0.22(-0.75%) |
Jan 22, 2015 | 28.93 | 29.22 | 28.75 | 29.19 | 240,048 | +0.37(+1.28%) |
Jan 21, 2015 | 28.66 | 28.89 | 28.57 | 28.82 | 218,051 | +0.11(+0.40%) |
Jan 20, 2015 | 28.79 | 28.79 | 28.47 | 28.70 | 203,393 | +0.04(+0.15%) |
Jan 16, 2015 | 28.35 | 28.69 | 28.27 | 28.66 | 204,940 | +0.32(+1.15%) |
Jan 15, 2015 | 28.57 | 28.66 | 28.28 | 28.34 | 201,557 | -0.16(-0.58%) |
Jan 14, 2015 | 28.31 | 28.51 | 28.17 | 28.50 | 299,285 | -0.16(-0.57%) |
Jan 13, 2015 | 28.98 | 29.12 | 28.46 | 28.66 | 288,161 | -0.08(-0.29%) |
Jan 12, 2015 | 28.96 | 29.00 | 28.67 | 28.75 | 148,315 | -0.18(-0.62%) |
Jan 09, 2015 | 29.25 | 29.25 | 28.85 | 28.93 | 294,853 | -0.24(-0.82%) |
Jan 08, 2015 | 28.89 | 29.20 | 28.89 | 29.17 | 171,999 | +0.50(+1.73%) |
Jan 07, 2015 | 28.61 | 28.70 | 28.45 | 28.67 | 283,748 | +0.31(+1.09%) |
Jan 06, 2015 | 28.59 | 28.71 | 28.21 | 28.36 | 662,749 | -0.16(-0.55%) |
Jan 05, 2015 | 28.91 | 28.91 | 28.48 | 28.52 | 154,632 | -0.52(-1.78%) |