Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.49 | 32.38 | 31.44 | 32.24 | 1,376,329 | +0.56(+1.77%) |
Mar 30, 2015 | 32.53 | 32.56 | 30.96 | 31.68 | 949,467 | -0.58(-1.79%) |
Mar 27, 2015 | 32.04 | 32.51 | 32.00 | 32.26 | 1,038,788 | +0.22(+0.70%) |
Mar 26, 2015 | 30.85 | 32.17 | 30.85 | 32.03 | 947,921 | +1.17(+3.80%) |
Mar 25, 2015 | 31.07 | 32.14 | 30.84 | 30.86 | 694,522 | +0.10(+0.32%) |
Mar 24, 2015 | 31.78 | 31.78 | 30.32 | 30.76 | 552,589 | -1.00(-3.14%) |
Mar 23, 2015 | 32.17 | 32.68 | 31.63 | 31.76 | 533,888 | -0.30(-0.93%) |
Mar 20, 2015 | 31.43 | 32.33 | 30.92 | 32.06 | 706,293 | +0.87(+2.81%) |
Mar 19, 2015 | 31.47 | 31.69 | 30.95 | 31.18 | 453,289 | -0.40(-1.25%) |
Mar 18, 2015 | 30.73 | 31.60 | 30.53 | 31.58 | 369,507 | +0.85(+2.77%) |
Mar 17, 2015 | 30.65 | 30.81 | 30.37 | 30.73 | 342,925 | -0.02(-0.05%) |
Mar 16, 2015 | 30.85 | 31.09 | 30.47 | 30.75 | 471,704 | +0.09(+0.30%) |
Mar 13, 2015 | 30.42 | 30.76 | 30.04 | 30.66 | 328,544 | +0.34(+1.12%) |
Mar 12, 2015 | 29.71 | 30.57 | 29.68 | 30.32 | 435,118 | +0.72(+2.43%) |
Mar 11, 2015 | 30.53 | 30.54 | 29.51 | 29.60 | 548,936 | -0.95(-3.11%) |
Mar 10, 2015 | 30.34 | 30.85 | 29.79 | 30.55 | 512,096 | +0.04(+0.14%) |
Mar 09, 2015 | 29.92 | 30.80 | 29.78 | 30.51 | 347,930 | +0.57(+1.90%) |
Mar 06, 2015 | 30.47 | 30.96 | 29.79 | 29.94 | 310,653 | -0.84(-2.74%) |
Mar 05, 2015 | 30.75 | 31.04 | 30.53 | 30.78 | 349,672 | +0.03(+0.11%) |
Mar 04, 2015 | 31.10 | 31.19 | 30.62 | 30.75 | 460,450 | -0.45(-1.43%) |
Mar 03, 2015 | 31.21 | 31.27 | 30.21 | 31.19 | 601,182 | -0.21(-0.66%) |
Mar 02, 2015 | 31.13 | 31.51 | 30.98 | 31.40 | 342,946 | +0.34(+1.09%) |
Feb 27, 2015 | 30.88 | 31.40 | 30.64 | 31.06 | 432,595 | +0.14(+0.45%) |
Feb 26, 2015 | 30.98 | 31.16 | 30.63 | 30.92 | 228,200 | -0.06(-0.19%) |
Feb 25, 2015 | 31.01 | 31.18 | 30.68 | 30.98 | 281,996 | -0.10(-0.32%) |
Feb 24, 2015 | 30.88 | 31.31 | 30.62 | 31.08 | 367,608 | +0.25(+0.80%) |
Feb 23, 2015 | 30.52 | 30.91 | 30.37 | 30.83 | 396,944 | +0.37(+1.22%) |
Feb 20, 2015 | 30.31 | 30.48 | 30.09 | 30.46 | 340,972 | +0.20(+0.65%) |
Feb 19, 2015 | 29.75 | 30.27 | 29.65 | 30.26 | 365,879 | +0.39(+1.30%) |
Feb 18, 2015 | 30.10 | 30.37 | 29.54 | 29.87 | 361,470 | -0.41(-1.36%) |
Feb 17, 2015 | 29.86 | 30.30 | 29.01 | 30.28 | 521,691 | +0.79(+2.69%) |
Feb 13, 2015 | 29.76 | 29.49 | 29.49 | 29.49 | 385,874 | -0.35(-1.16%) |
Feb 12, 2015 | 29.55 | 29.96 | 29.14 | 29.84 | 361,836 | +0.40(+1.35%) |
Feb 11, 2015 | 29.77 | 30.12 | 28.69 | 29.44 | 652,718 | -0.26(-0.86%) |
Feb 10, 2015 | 29.69 | 29.81 | 29.30 | 29.70 | 334,564 | +0.32(+1.10%) |
Feb 09, 2015 | 29.67 | 29.97 | 29.20 | 29.38 | 552,722 | -0.37(-1.25%) |
Feb 06, 2015 | 29.67 | 29.86 | 29.36 | 29.75 | 515,121 | -0.02(-0.06%) |
Feb 05, 2015 | 30.22 | 30.37 | 29.23 | 29.76 | 409,838 | -0.39(-1.29%) |
Feb 04, 2015 | 29.52 | 30.43 | 29.52 | 30.15 | 642,347 | +0.60(+2.04%) |
Feb 03, 2015 | 29.10 | 29.98 | 29.00 | 29.55 | 457,206 | +0.59(+2.02%) |
Feb 02, 2015 | 29.08 | 29.08 | 28.09 | 28.96 | 478,924 | +0.03(+0.11%) |
Jan 30, 2015 | 30.53 | 30.53 | 28.86 | 28.93 | 492,809 | -1.11(-3.71%) |
Jan 29, 2015 | 29.74 | 30.05 | 29.00 | 30.04 | 500,578 | +0.44(+1.48%) |
Jan 28, 2015 | 30.68 | 30.75 | 29.51 | 29.61 | 349,670 | -0.81(-2.66%) |
Jan 27, 2015 | 30.32 | 30.59 | 29.94 | 30.42 | 289,431 | -0.15(-0.49%) |
Jan 26, 2015 | 30.69 | 30.89 | 30.18 | 30.56 | 410,406 | +0.11(+0.36%) |
Jan 23, 2015 | 30.83 | 30.83 | 30.14 | 30.46 | 542,375 | -0.07(-0.24%) |
Jan 22, 2015 | 30.01 | 30.68 | 29.46 | 30.53 | 401,117 | +0.80(+2.67%) |
Jan 21, 2015 | 29.76 | 30.04 | 29.32 | 29.73 | 569,079 | -0.02(-0.08%) |
Jan 20, 2015 | 29.70 | 30.20 | 29.25 | 29.76 | 539,636 | +0.18(+0.61%) |
Jan 16, 2015 | 29.91 | 30.39 | 29.37 | 29.58 | 844,621 | -0.45(-1.50%) |
Jan 15, 2015 | 29.04 | 30.66 | 28.73 | 30.03 | 767,716 | +1.30(+4.54%) |
Jan 14, 2015 | 28.41 | 28.84 | 28.15 | 28.73 | 704,753 | +0.08(+0.29%) |
Jan 13, 2015 | 29.34 | 30.28 | 28.25 | 28.64 | 1,151,277 | -0.75(-2.54%) |
Jan 12, 2015 | 31.05 | 31.10 | 29.37 | 29.39 | 712,551 | -1.51(-4.88%) |
Jan 09, 2015 | 31.37 | 31.48 | 30.64 | 30.90 | 704,604 | -0.36(-1.15%) |
Jan 08, 2015 | 30.78 | 31.60 | 30.60 | 31.26 | 698,709 | +0.71(+2.31%) |
Jan 07, 2015 | 30.25 | 30.58 | 29.35 | 30.55 | 654,704 | +0.68(+2.28%) |
Jan 06, 2015 | 31.00 | 31.37 | 29.36 | 29.87 | 778,683 | -1.11(-3.57%) |
Jan 05, 2015 | 31.27 | 31.53 | 30.46 | 30.98 | 588,515 | -0.70(-2.23%) |