Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.20 | 30.82 | 30.09 | 30.55 | 299,707 | +0.09(+0.30%) |
Mar 30, 2015 | 31.07 | 31.23 | 30.34 | 30.46 | 327,692 | -0.29(-0.94%) |
Mar 27, 2015 | 30.85 | 31.01 | 29.91 | 30.75 | 449,486 | -0.20(-0.65%) |
Mar 26, 2015 | 31.72 | 31.72 | 30.61 | 30.95 | 288,567 | -0.99(-3.10%) |
Mar 25, 2015 | 33.11 | 33.13 | 31.65 | 31.94 | 290,648 | -1.17(-3.53%) |
Mar 24, 2015 | 33.02 | 33.22 | 32.82 | 33.11 | 168,721 | -0.01(-0.03%) |
Mar 23, 2015 | 32.56 | 33.22 | 32.50 | 33.12 | 234,715 | +0.41(+1.25%) |
Mar 20, 2015 | 32.54 | 33.20 | 32.26 | 32.71 | 546,558 | +0.42(+1.30%) |
Mar 19, 2015 | 30.92 | 32.62 | 30.61 | 32.29 | 430,038 | +1.19(+3.83%) |
Mar 18, 2015 | 31.33 | 31.33 | 30.15 | 31.10 | 365,052 | -0.39(-1.24%) |
Mar 17, 2015 | 31.51 | 31.55 | 31.14 | 31.49 | 255,967 | -0.23(-0.73%) |
Mar 16, 2015 | 31.90 | 32.00 | 31.48 | 31.72 | 172,608 | +0.02(+0.06%) |
Mar 13, 2015 | 31.20 | 32.00 | 31.06 | 31.70 | 232,587 | +0.36(+1.15%) |
Mar 12, 2015 | 31.34 | 31.52 | 30.86 | 31.34 | 252,599 | +0.07(+0.22%) |
Mar 11, 2015 | 30.99 | 31.31 | 30.70 | 31.27 | 508,310 | +0.34(+1.10%) |
Mar 10, 2015 | 31.18 | 31.43 | 30.59 | 30.93 | 576,050 | -0.64(-2.03%) |
Mar 09, 2015 | 31.14 | 31.67 | 30.99 | 31.57 | 412,799 | +0.45(+1.45%) |
Mar 06, 2015 | 30.86 | 31.40 | 30.69 | 31.12 | 371,838 | -0.03(-0.10%) |
Mar 05, 2015 | 30.26 | 31.23 | 30.03 | 31.15 | 372,998 | +1.06(+3.52%) |
Mar 04, 2015 | 30.41 | 30.57 | 30.00 | 30.09 | 186,365 | -0.48(-1.57%) |
Mar 03, 2015 | 30.80 | 30.99 | 30.05 | 30.57 | 312,121 | -0.43(-1.39%) |
Mar 02, 2015 | 30.58 | 31.31 | 30.52 | 31.00 | 266,132 | +0.51(+1.67%) |
Feb 27, 2015 | 30.09 | 30.75 | 30.09 | 30.49 | 324,115 | +0.42(+1.40%) |
Feb 26, 2015 | 30.00 | 30.65 | 29.58 | 30.07 | 289,269 | +0.14(+0.47%) |
Feb 25, 2015 | 30.56 | 30.80 | 29.83 | 29.93 | 394,715 | -0.39(-1.29%) |
Feb 24, 2015 | 29.68 | 30.91 | 29.43 | 30.32 | 453,550 | +0.70(+2.36%) |
Feb 23, 2015 | 29.85 | 29.91 | 29.13 | 29.62 | 527,782 | -0.25(-0.84%) |
Feb 20, 2015 | 29.66 | 30.10 | 29.19 | 29.87 | 593,596 | +0.10(+0.34%) |
Feb 19, 2015 | 31.02 | 31.11 | 29.66 | 29.77 | 591,205 | -1.56(-4.98%) |
Feb 18, 2015 | 31.99 | 32.56 | 30.81 | 31.33 | 788,885 | +0.19(+0.61%) |
Feb 17, 2015 | 30.69 | 31.35 | 30.47 | 31.14 | 865,030 | +0.69(+2.27%) |
Feb 13, 2015 | 30.72 | 30.45 | 30.45 | 30.45 | 257,800 | -0.30(-0.98%) |
Feb 12, 2015 | 30.44 | 30.96 | 30.42 | 30.75 | 244,126 | +0.45(+1.49%) |
Feb 11, 2015 | 30.29 | 30.74 | 30.18 | 30.30 | 440,686 | -0.08(-0.26%) |
Feb 10, 2015 | 30.78 | 30.85 | 30.14 | 30.38 | 310,116 | -0.08(-0.26%) |
Feb 09, 2015 | 30.51 | 31.17 | 30.18 | 30.46 | 303,192 | -0.10(-0.33%) |
Feb 06, 2015 | 30.11 | 30.85 | 30.03 | 30.56 | 343,046 | +0.52(+1.73%) |
Feb 05, 2015 | 29.73 | 30.11 | 29.56 | 30.04 | 270,414 | +0.46(+1.56%) |
Feb 04, 2015 | 29.12 | 29.95 | 29.12 | 29.58 | 298,568 | +0.26(+0.89%) |
Feb 03, 2015 | 29.41 | 30.17 | 29.05 | 29.32 | 409,421 | +0.20(+0.69%) |
Feb 02, 2015 | 29.17 | 29.55 | 27.80 | 29.12 | 610,430 | -0.05(-0.17%) |
Jan 30, 2015 | 30.09 | 30.38 | 29.09 | 29.17 | 372,717 | -1.05(-3.47%) |
Jan 29, 2015 | 30.31 | 30.66 | 29.12 | 30.22 | 425,048 | -0.16(-0.53%) |
Jan 28, 2015 | 31.51 | 31.83 | 30.27 | 30.38 | 300,339 | -0.84(-2.69%) |
Jan 27, 2015 | 31.33 | 31.43 | 30.81 | 31.22 | 212,281 | -0.42(-1.33%) |
Jan 26, 2015 | 31.63 | 31.91 | 31.25 | 31.64 | 193,769 | +0.11(+0.35%) |
Jan 23, 2015 | 31.70 | 31.71 | 31.19 | 31.53 | 205,690 | -0.11(-0.35%) |
Jan 22, 2015 | 31.46 | 31.65 | 30.59 | 31.64 | 219,753 | +0.34(+1.09%) |
Jan 21, 2015 | 31.39 | 31.95 | 30.76 | 31.30 | 332,134 | -0.07(-0.22%) |
Jan 20, 2015 | 31.42 | 31.62 | 30.73 | 31.37 | 227,306 | +0.05(+0.16%) |
Jan 16, 2015 | 30.56 | 31.34 | 30.23 | 31.32 | 286,264 | +0.66(+2.15%) |
Jan 15, 2015 | 31.14 | 31.39 | 30.52 | 30.66 | 331,615 | -0.49(-1.57%) |
Jan 14, 2015 | 31.49 | 31.91 | 30.65 | 31.15 | 737,777 | -0.86(-2.69%) |
Jan 13, 2015 | 33.97 | 33.98 | 31.63 | 32.01 | 591,598 | -1.69(-5.01%) |
Jan 12, 2015 | 34.12 | 34.45 | 33.26 | 33.70 | 252,588 | -0.54(-1.58%) |
Jan 09, 2015 | 34.93 | 35.30 | 34.22 | 34.24 | 221,156 | -0.81(-2.31%) |
Jan 08, 2015 | 34.56 | 35.33 | 33.95 | 35.05 | 456,579 | +0.84(+2.46%) |
Jan 07, 2015 | 33.52 | 34.29 | 33.33 | 34.21 | 346,139 | +0.83(+2.49%) |
Jan 06, 2015 | 34.25 | 34.52 | 32.95 | 33.38 | 268,552 | -0.83(-2.43%) |
Jan 05, 2015 | 34.82 | 35.02 | 34.00 | 34.21 | 290,317 | -0.91(-2.59%) |