Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.23 | 25.74 | 24.94 | 25.53 | 769,795 | +0.09(+0.35%) |
Mar 30, 2015 | 25.70 | 25.70 | 25.04 | 25.44 | 547,889 | -0.02(-0.08%) |
Mar 27, 2015 | 25.24 | 25.63 | 25.01 | 25.46 | 572,811 | +0.11(+0.43%) |
Mar 26, 2015 | 25.55 | 25.88 | 25.21 | 25.35 | 865,048 | -0.35(-1.36%) |
Mar 25, 2015 | 27.23 | 27.28 | 25.55 | 25.70 | 1,300,267 | -1.54(-5.65%) |
Mar 24, 2015 | 26.37 | 27.29 | 26.08 | 27.24 | 962,827 | +0.87(+3.30%) |
Mar 23, 2015 | 27.27 | 27.31 | 26.21 | 26.37 | 1,286,050 | -0.91(-3.34%) |
Mar 20, 2015 | 27.80 | 28.00 | 27.25 | 27.28 | 1,786,496 | -0.65(-2.33%) |
Mar 19, 2015 | 27.89 | 28.05 | 27.27 | 27.93 | 1,161,879 | +0.45(+1.64%) |
Mar 18, 2015 | 27.52 | 27.78 | 27.00 | 27.48 | 1,493,654 | -0.25(-0.90%) |
Mar 17, 2015 | 25.90 | 28.00 | 25.69 | 27.73 | 3,465,096 | +2.80(+11.23%) |
Mar 16, 2015 | 24.96 | 25.09 | 24.73 | 24.93 | 765,713 | +0.07(+0.28%) |
Mar 13, 2015 | 24.96 | 25.40 | 24.77 | 24.86 | 965,706 | -0.10(-0.40%) |
Mar 12, 2015 | 24.39 | 25.44 | 24.28 | 24.96 | 1,269,181 | +0.56(+2.30%) |
Mar 11, 2015 | 24.25 | 24.48 | 23.87 | 24.40 | 1,170,525 | +0.14(+0.58%) |
Mar 10, 2015 | 24.52 | 24.70 | 23.82 | 24.26 | 2,010,421 | -0.55(-2.22%) |
Mar 09, 2015 | 24.56 | 24.98 | 24.42 | 24.81 | 2,319,713 | +0.18(+0.73%) |
Mar 06, 2015 | 24.71 | 25.25 | 24.42 | 24.63 | 3,501,677 | -0.10(-0.40%) |
Mar 05, 2015 | 25.90 | 25.90 | 24.71 | 24.73 | 5,816,488 | -0.99(-3.85%) |
Mar 04, 2015 | 27.70 | 32.69 | 24.68 | 25.72 | 19,395,524 | -6.97(-21.32%) |
Mar 03, 2015 | 30.89 | 33.10 | 30.76 | 32.69 | 3,967,476 | +1.70(+5.49%) |
Mar 02, 2015 | 30.87 | 31.35 | 30.62 | 30.99 | 877,951 | +0.12(+0.39%) |
Feb 27, 2015 | 31.46 | 31.54 | 30.52 | 30.87 | 563,731 | -0.59(-1.88%) |
Feb 26, 2015 | 30.75 | 31.64 | 30.34 | 31.46 | 1,118,283 | +1.16(+3.83%) |
Feb 25, 2015 | 29.88 | 30.57 | 29.87 | 30.30 | 478,304 | +0.37(+1.24%) |
Feb 24, 2015 | 30.00 | 30.10 | 29.59 | 29.93 | 959,706 | -0.06(-0.20%) |
Feb 23, 2015 | 30.49 | 30.55 | 29.06 | 29.99 | 1,166,719 | -0.59(-1.93%) |
Feb 20, 2015 | 30.93 | 31.04 | 30.52 | 30.58 | 545,811 | -0.27(-0.88%) |
Feb 19, 2015 | 31.19 | 31.55 | 30.54 | 30.85 | 874,311 | -0.15(-0.48%) |
Feb 18, 2015 | 30.28 | 31.78 | 30.04 | 31.00 | 2,532,762 | +1.10(+3.68%) |
Feb 17, 2015 | 30.12 | 30.25 | 29.60 | 29.90 | 565,647 | -0.22(-0.73%) |
Feb 13, 2015 | 30.11 | 30.12 | 30.12 | 30.12 | 812,600 | +0.17(+0.57%) |
Feb 12, 2015 | 30.00 | 30.17 | 29.61 | 29.95 | 499,669 | +0.04(+0.13%) |
Feb 11, 2015 | 30.06 | 30.35 | 29.87 | 29.91 | 567,050 | -0.14(-0.47%) |
Feb 10, 2015 | 29.90 | 30.47 | 29.90 | 30.05 | 649,569 | +0.25(+0.84%) |
Feb 09, 2015 | 30.15 | 30.48 | 29.67 | 29.80 | 729,612 | -0.36(-1.19%) |
Feb 06, 2015 | 30.00 | 30.40 | 29.50 | 30.16 | 713,466 | +0.08(+0.27%) |
Feb 05, 2015 | 30.48 | 30.97 | 29.43 | 30.08 | 915,039 | +0.08(+0.27%) |
Feb 04, 2015 | 29.45 | 30.38 | 29.32 | 30.00 | 759,123 | +0.53(+1.80%) |
Feb 03, 2015 | 28.54 | 29.57 | 28.25 | 29.47 | 475,560 | +0.92(+3.22%) |
Feb 02, 2015 | 28.75 | 28.84 | 28.12 | 28.55 | 497,836 | -0.21(-0.73%) |
Jan 30, 2015 | 28.92 | 29.47 | 28.61 | 28.76 | 475,167 | -0.37(-1.27%) |
Jan 29, 2015 | 28.97 | 29.22 | 28.35 | 29.13 | 415,726 | +0.15(+0.52%) |
Jan 28, 2015 | 29.62 | 30.25 | 28.79 | 28.98 | 527,133 | -0.39(-1.33%) |
Jan 27, 2015 | 29.49 | 29.67 | 28.92 | 29.37 | 425,199 | -0.47(-1.58%) |
Jan 26, 2015 | 29.35 | 30.50 | 29.33 | 29.84 | 960,912 | +0.54(+1.84%) |
Jan 23, 2015 | 28.52 | 29.39 | 28.52 | 29.30 | 464,865 | +0.79(+2.77%) |
Jan 22, 2015 | 28.75 | 28.80 | 28.15 | 28.51 | 509,179 | +0.03(+0.11%) |
Jan 21, 2015 | 28.00 | 28.59 | 27.91 | 28.48 | 683,729 | +0.48(+1.71%) |
Jan 20, 2015 | 28.25 | 28.41 | 27.30 | 28.00 | 499,633 | -0.07(-0.25%) |
Jan 16, 2015 | 28.02 | 28.69 | 27.76 | 28.07 | 944,206 | -0.02(-0.07%) |
Jan 15, 2015 | 28.52 | 28.70 | 27.75 | 28.09 | 816,291 | -0.63(-2.19%) |
Jan 14, 2015 | 28.72 | 28.93 | 28.18 | 28.72 | 625,199 | -0.37(-1.27%) |
Jan 13, 2015 | 29.40 | 29.54 | 28.18 | 29.09 | 1,186,171 | -0.03(-0.10%) |
Jan 12, 2015 | 28.92 | 29.22 | 28.65 | 29.12 | 768,638 | +0.33(+1.15%) |
Jan 09, 2015 | 28.79 | 28.90 | 28.14 | 28.79 | 781,368 | +0.40(+1.41%) |
Jan 08, 2015 | 28.52 | 29.17 | 27.59 | 28.39 | 1,304,100 | +1.22(+4.49%) |
Jan 07, 2015 | 27.37 | 27.68 | 26.58 | 27.17 | 825,282 | +0.05(+0.18%) |
Jan 06, 2015 | 26.24 | 27.35 | 26.06 | 27.12 | 947,244 | +0.89(+3.39%) |
Jan 05, 2015 | 25.96 | 26.78 | 25.90 | 26.23 | 638,674 | +0.00(+0.00%) |