Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.22 | 31.45 | 31.22 | 31.34 | 119,992 | -0.21(-0.67%) |
Mar 30, 2015 | 31.57 | 31.60 | 31.49 | 31.55 | 111,146 | -0.01(-0.02%) |
Mar 27, 2015 | 31.68 | 31.68 | 31.50 | 31.56 | 124,896 | -0.09(-0.30%) |
Mar 26, 2015 | 31.75 | 31.76 | 31.53 | 31.65 | 108,605 | -0.23(-0.72%) |
Mar 25, 2015 | 32.18 | 32.19 | 31.84 | 31.88 | 161,482 | -0.18(-0.55%) |
Mar 24, 2015 | 32.18 | 32.19 | 32.03 | 32.06 | 176,591 | -0.01(-0.04%) |
Mar 23, 2015 | 31.91 | 32.14 | 31.88 | 32.07 | 148,699 | +0.27(+0.85%) |
Mar 20, 2015 | 31.57 | 31.87 | 31.52 | 31.80 | 175,885 | +0.57(+1.82%) |
Mar 19, 2015 | 31.31 | 31.34 | 31.15 | 31.23 | 192,655 | -0.27(-0.86%) |
Mar 18, 2015 | 30.89 | 31.60 | 30.81 | 31.50 | 143,378 | +0.61(+1.97%) |
Mar 17, 2015 | 30.77 | 30.95 | 30.73 | 30.89 | 183,556 | -0.03(-0.09%) |
Mar 16, 2015 | 30.84 | 30.98 | 30.84 | 30.92 | 144,582 | +0.24(+0.79%) |
Mar 13, 2015 | 30.76 | 30.81 | 30.47 | 30.68 | 249,351 | -0.31(-1.01%) |
Mar 12, 2015 | 30.92 | 31.02 | 30.90 | 30.99 | 183,792 | +0.41(+1.33%) |
Mar 11, 2015 | 30.65 | 30.68 | 30.47 | 30.58 | 119,649 | +0.03(+0.09%) |
Mar 10, 2015 | 30.69 | 30.72 | 30.54 | 30.56 | 254,662 | -0.41(-1.31%) |
Mar 09, 2015 | 31.11 | 31.12 | 30.92 | 30.96 | 179,646 | -0.12(-0.39%) |
Mar 06, 2015 | 31.53 | 31.53 | 31.07 | 31.08 | 317,781 | -0.60(-1.88%) |
Mar 05, 2015 | 31.76 | 31.80 | 31.61 | 31.68 | 168,758 | -0.05(-0.17%) |
Mar 04, 2015 | 31.87 | 31.96 | 31.57 | 31.73 | 141,134 | -0.23(-0.72%) |
Mar 03, 2015 | 32.03 | 32.03 | 31.88 | 31.96 | 185,259 | -0.09(-0.30%) |
Mar 02, 2015 | 32.15 | 32.17 | 31.99 | 32.06 | 420,678 | -0.01(-0.04%) |
Feb 27, 2015 | 32.00 | 32.15 | 31.96 | 32.07 | 134,683 | +0.12(+0.38%) |
Feb 26, 2015 | 32.09 | 32.09 | 31.87 | 31.95 | 127,392 | -0.27(-0.84%) |
Feb 25, 2015 | 32.15 | 32.26 | 32.09 | 32.22 | 153,040 | +0.11(+0.34%) |
Feb 24, 2015 | 32.06 | 32.19 | 31.94 | 32.11 | 214,629 | +0.03(+0.08%) |
Feb 23, 2015 | 31.90 | 32.09 | 31.90 | 32.09 | 235,341 | +0.03(+0.08%) |
Feb 20, 2015 | 31.92 | 32.11 | 31.80 | 32.06 | 124,873 | +0.12(+0.38%) |
Feb 19, 2015 | 32.04 | 32.07 | 31.83 | 31.94 | 194,911 | -0.19(-0.59%) |
Feb 18, 2015 | 32.11 | 32.13 | 31.95 | 32.13 | 163,166 | +0.01(+0.04%) |
Feb 17, 2015 | 32.03 | 32.14 | 31.91 | 32.11 | 200,417 | +0.08(+0.25%) |
Feb 13, 2015 | 31.90 | 32.03 | 32.03 | 32.03 | 207,785 | +0.19(+0.59%) |
Feb 12, 2015 | 31.51 | 31.84 | 31.51 | 31.84 | 174,226 | +0.40(+1.29%) |
Feb 11, 2015 | 31.45 | 31.48 | 31.26 | 31.44 | 170,305 | -0.08(-0.26%) |
Feb 10, 2015 | 31.56 | 31.56 | 31.33 | 31.52 | 117,034 | +0.08(+0.26%) |
Feb 09, 2015 | 31.30 | 31.51 | 31.30 | 31.44 | 105,209 | -0.05(-0.17%) |
Feb 06, 2015 | 31.69 | 31.73 | 31.40 | 31.49 | 150,012 | -0.26(-0.81%) |
Feb 05, 2015 | 31.51 | 31.78 | 31.51 | 31.75 | 221,696 | +0.40(+1.29%) |
Feb 04, 2015 | 31.53 | 31.55 | 31.33 | 31.34 | 205,640 | -0.38(-1.19%) |
Feb 03, 2015 | 31.29 | 31.73 | 31.24 | 31.72 | 284,409 | +0.67(+2.17%) |
Feb 02, 2015 | 30.87 | 31.10 | 30.70 | 31.05 | 151,359 | +0.32(+1.05%) |
Jan 30, 2015 | 30.88 | 30.95 | 30.70 | 30.72 | 183,280 | -0.39(-1.25%) |
Jan 29, 2015 | 31.02 | 31.11 | 30.83 | 31.11 | 179,285 | +0.23(+0.74%) |
Jan 28, 2015 | 31.30 | 31.32 | 30.84 | 30.88 | 245,928 | -0.35(-1.12%) |
Jan 27, 2015 | 31.09 | 31.30 | 31.09 | 31.23 | 157,650 | +0.01(+0.04%) |
Jan 26, 2015 | 31.02 | 31.26 | 30.96 | 31.22 | 163,236 | +0.25(+0.81%) |
Jan 23, 2015 | 31.11 | 31.15 | 30.95 | 30.97 | 135,566 | -0.24(-0.76%) |
Jan 22, 2015 | 30.95 | 31.25 | 30.94 | 31.21 | 216,778 | +0.31(+1.00%) |
Jan 21, 2015 | 30.83 | 31.02 | 30.82 | 30.90 | 338,416 | +0.08(+0.26%) |
Jan 20, 2015 | 31.10 | 31.10 | 30.74 | 30.82 | 132,697 | -0.19(-0.61%) |
Jan 16, 2015 | 30.54 | 31.03 | 30.54 | 31.00 | 106,873 | +0.46(+1.49%) |
Jan 15, 2015 | 30.79 | 30.80 | 30.55 | 30.55 | 187,961 | -0.07(-0.22%) |
Jan 14, 2015 | 30.41 | 30.68 | 30.33 | 30.62 | 155,232 | +0.08(+0.26%) |
Jan 13, 2015 | 30.79 | 30.87 | 30.37 | 30.54 | 147,477 | +0.01(+0.04%) |
Jan 12, 2015 | 30.70 | 30.74 | 30.46 | 30.52 | 100,162 | -0.24(-0.78%) |
Jan 09, 2015 | 30.92 | 30.96 | 30.70 | 30.76 | 176,502 | -0.01(-0.04%) |
Jan 08, 2015 | 30.68 | 30.83 | 30.60 | 30.78 | 178,286 | +0.28(+0.92%) |
Jan 07, 2015 | 30.40 | 30.57 | 30.31 | 30.50 | 181,620 | +0.17(+0.57%) |
Jan 06, 2015 | 30.54 | 30.64 | 30.20 | 30.32 | 155,611 | -0.17(-0.57%) |
Jan 05, 2015 | 30.83 | 30.83 | 30.47 | 30.50 | 372,850 | -0.47(-1.52%) |