Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.12 | 29.17 | 28.51 | 28.54 | 1,142,728 | -0.61(-2.09%) |
Mar 30, 2015 | 29.12 | 29.41 | 28.95 | 29.15 | 865,171 | +0.16(+0.55%) |
Mar 27, 2015 | 28.98 | 29.13 | 28.61 | 28.99 | 1,307,153 | +0.12(+0.42%) |
Mar 26, 2015 | 29.51 | 29.89 | 28.69 | 28.87 | 1,537,410 | -0.74(-2.50%) |
Mar 25, 2015 | 30.25 | 30.45 | 29.54 | 29.61 | 530,003 | -0.66(-2.18%) |
Mar 24, 2015 | 30.66 | 30.81 | 30.20 | 30.27 | 570,112 | -0.50(-1.62%) |
Mar 23, 2015 | 30.97 | 31.11 | 30.70 | 30.77 | 688,209 | -0.09(-0.29%) |
Mar 20, 2015 | 30.81 | 31.07 | 30.65 | 30.86 | 1,392,254 | +0.25(+0.82%) |
Mar 19, 2015 | 30.71 | 31.00 | 30.51 | 30.61 | 766,951 | -0.07(-0.23%) |
Mar 18, 2015 | 30.25 | 31.00 | 30.08 | 30.68 | 1,157,457 | +0.46(+1.52%) |
Mar 17, 2015 | 29.44 | 30.41 | 29.22 | 30.22 | 1,385,544 | +0.00(+0.00%) |
Mar 16, 2015 | 29.66 | 30.25 | 29.66 | 30.22 | 752,177 | +0.57(+1.92%) |
Mar 13, 2015 | 29.83 | 29.93 | 29.40 | 29.65 | 1,342,947 | -0.15(-0.50%) |
Mar 12, 2015 | 29.55 | 29.89 | 29.36 | 29.80 | 840,484 | +0.25(+0.85%) |
Mar 11, 2015 | 29.21 | 29.78 | 29.10 | 29.55 | 900,705 | +0.48(+1.65%) |
Mar 10, 2015 | 29.72 | 29.92 | 28.97 | 29.07 | 1,374,251 | -0.83(-2.78%) |
Mar 09, 2015 | 30.00 | 30.34 | 29.85 | 29.90 | 1,250,567 | +0.18(+0.61%) |
Mar 06, 2015 | 30.20 | 30.54 | 29.49 | 29.72 | 2,277,402 | -0.58(-1.91%) |
Mar 05, 2015 | 30.64 | 30.76 | 29.92 | 30.30 | 5,882,502 | -0.88(-2.82%) |
Mar 04, 2015 | 31.55 | 31.82 | 31.05 | 31.18 | 952,354 | -0.38(-1.20%) |
Mar 03, 2015 | 31.36 | 31.98 | 31.27 | 31.56 | 991,001 | +0.09(+0.29%) |
Mar 02, 2015 | 31.33 | 31.97 | 30.60 | 31.47 | 1,393,005 | -0.03(-0.10%) |
Feb 27, 2015 | 31.07 | 31.52 | 30.68 | 31.50 | 1,041,232 | +0.20(+0.64%) |
Feb 26, 2015 | 30.89 | 31.37 | 30.72 | 31.30 | 621,273 | +0.48(+1.56%) |
Feb 25, 2015 | 30.18 | 31.08 | 30.18 | 30.82 | 1,259,701 | +0.06(+0.20%) |
Feb 24, 2015 | 29.86 | 31.32 | 29.50 | 30.76 | 2,016,008 | +0.04(+0.13%) |
Feb 23, 2015 | 31.35 | 31.50 | 29.93 | 30.72 | 1,765,420 | -0.38(-1.22%) |
Feb 20, 2015 | 30.64 | 31.95 | 29.76 | 31.10 | 4,259,545 | +0.86(+2.84%) |
Feb 19, 2015 | 31.09 | 31.12 | 30.15 | 30.24 | 2,124,637 | -0.89(-2.86%) |
Feb 18, 2015 | 30.07 | 31.19 | 30.07 | 31.13 | 2,040,650 | +0.78(+2.57%) |
Feb 17, 2015 | 30.35 | 30.94 | 30.18 | 30.35 | 1,044,645 | -0.05(-0.16%) |
Feb 13, 2015 | 30.53 | 30.40 | 30.40 | 30.40 | 875,000 | +0.17(+0.56%) |
Feb 12, 2015 | 30.47 | 31.07 | 30.06 | 30.23 | 1,230,165 | -0.22(-0.72%) |
Feb 11, 2015 | 29.36 | 30.60 | 29.36 | 30.45 | 1,218,818 | +0.72(+2.42%) |
Feb 10, 2015 | 29.83 | 30.00 | 29.33 | 29.73 | 824,130 | +0.05(+0.17%) |
Feb 09, 2015 | 29.67 | 29.91 | 29.21 | 29.68 | 1,032,537 | +0.06(+0.20%) |
Feb 06, 2015 | 29.45 | 30.00 | 29.25 | 29.62 | 763,224 | +0.18(+0.61%) |
Feb 05, 2015 | 30.18 | 30.20 | 29.42 | 29.44 | 1,084,384 | -0.59(-1.96%) |
Feb 04, 2015 | 29.30 | 30.06 | 29.17 | 30.03 | 1,266,732 | +0.64(+2.18%) |
Feb 03, 2015 | 29.00 | 29.68 | 28.66 | 29.39 | 1,768,032 | +0.41(+1.41%) |
Feb 02, 2015 | 28.13 | 29.21 | 27.91 | 28.98 | 2,012,173 | +0.88(+3.11%) |
Jan 30, 2015 | 27.90 | 28.66 | 27.80 | 28.11 | 2,629,398 | +0.03(+0.09%) |
Jan 29, 2015 | 27.15 | 28.10 | 26.68 | 28.08 | 2,756,766 | +0.95(+3.50%) |
Jan 28, 2015 | 26.26 | 28.68 | 26.26 | 27.13 | 8,039,407 | +1.56(+6.10%) |
Jan 27, 2015 | 22.75 | 26.18 | 22.58 | 25.57 | 10,535,015 | +3.96(+18.32%) |
Jan 26, 2015 | 21.00 | 21.68 | 20.96 | 21.61 | 949,841 | -0.04(-0.18%) |
Jan 23, 2015 | 21.28 | 21.76 | 21.28 | 21.65 | 685,340 | +0.35(+1.64%) |
Jan 22, 2015 | 21.29 | 21.41 | 20.63 | 21.30 | 805,438 | +0.16(+0.76%) |
Jan 21, 2015 | 21.18 | 21.51 | 20.95 | 21.14 | 499,341 | -0.13(-0.61%) |
Jan 20, 2015 | 21.15 | 21.40 | 20.87 | 21.27 | 861,009 | +0.24(+1.14%) |
Jan 16, 2015 | 20.71 | 21.04 | 20.19 | 21.03 | 2,708,140 | +0.25(+1.20%) |
Jan 15, 2015 | 21.31 | 21.54 | 20.67 | 20.78 | 982,901 | -0.60(-2.81%) |
Jan 14, 2015 | 21.23 | 21.42 | 21.02 | 21.38 | 1,290,179 | -0.03(-0.14%) |
Jan 13, 2015 | 22.07 | 22.55 | 21.34 | 21.41 | 978,034 | -0.62(-2.81%) |
Jan 12, 2015 | 23.00 | 23.00 | 21.93 | 22.03 | 1,588,248 | -0.99(-4.30%) |
Jan 09, 2015 | 23.70 | 23.70 | 23.00 | 23.02 | 788,845 | -0.69(-2.91%) |
Jan 08, 2015 | 23.47 | 24.04 | 23.37 | 23.71 | 873,355 | +0.40(+1.72%) |
Jan 07, 2015 | 23.25 | 23.43 | 22.71 | 23.31 | 1,676,976 | +0.13(+0.56%) |
Jan 06, 2015 | 23.15 | 23.27 | 22.45 | 23.18 | 1,595,916 | +0.08(+0.35%) |
Jan 05, 2015 | 22.94 | 23.17 | 22.54 | 23.10 | 1,186,097 | +0.13(+0.57%) |