Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.95 | 31.18 | 30.95 | 31.08 | 121,015 | -0.21(-0.67%) |
Mar 30, 2015 | 31.30 | 31.33 | 31.22 | 31.28 | 112,094 | -0.01(-0.02%) |
Mar 27, 2015 | 31.41 | 31.41 | 31.23 | 31.29 | 125,961 | -0.09(-0.30%) |
Mar 26, 2015 | 31.48 | 31.49 | 31.26 | 31.38 | 109,531 | -0.23(-0.72%) |
Mar 25, 2015 | 31.91 | 31.91 | 31.57 | 31.61 | 162,859 | -0.17(-0.55%) |
Mar 24, 2015 | 31.91 | 31.92 | 31.76 | 31.79 | 178,096 | -0.01(-0.04%) |
Mar 23, 2015 | 31.64 | 31.87 | 31.61 | 31.80 | 149,966 | +0.27(+0.85%) |
Mar 20, 2015 | 31.30 | 31.60 | 31.25 | 31.53 | 177,384 | +0.56(+1.82%) |
Mar 19, 2015 | 31.05 | 31.08 | 30.89 | 30.97 | 194,297 | -0.27(-0.86%) |
Mar 18, 2015 | 30.63 | 31.33 | 30.55 | 31.24 | 144,601 | +0.60(+1.97%) |
Mar 17, 2015 | 30.51 | 30.69 | 30.47 | 30.63 | 185,121 | -0.03(-0.09%) |
Mar 16, 2015 | 30.58 | 30.71 | 30.58 | 30.66 | 145,814 | +0.24(+0.79%) |
Mar 13, 2015 | 30.50 | 30.55 | 30.22 | 30.42 | 251,477 | -0.31(-1.01%) |
Mar 12, 2015 | 30.66 | 30.76 | 30.64 | 30.73 | 185,359 | +0.40(+1.33%) |
Mar 11, 2015 | 30.39 | 30.42 | 30.22 | 30.32 | 120,669 | +0.03(+0.09%) |
Mar 10, 2015 | 30.43 | 30.46 | 30.28 | 30.30 | 256,833 | -0.40(-1.31%) |
Mar 09, 2015 | 30.85 | 30.86 | 30.66 | 30.70 | 181,178 | -0.12(-0.39%) |
Mar 06, 2015 | 31.26 | 31.26 | 30.81 | 30.82 | 320,490 | -0.59(-1.88%) |
Mar 05, 2015 | 31.49 | 31.53 | 31.34 | 31.41 | 170,197 | -0.05(-0.17%) |
Mar 04, 2015 | 31.60 | 31.69 | 31.30 | 31.47 | 142,338 | -0.23(-0.72%) |
Mar 03, 2015 | 31.76 | 31.76 | 31.61 | 31.69 | 186,839 | -0.09(-0.30%) |
Mar 02, 2015 | 31.88 | 31.90 | 31.72 | 31.79 | 424,265 | -0.01(-0.04%) |
Feb 27, 2015 | 31.73 | 31.88 | 31.69 | 31.80 | 135,832 | +0.12(+0.38%) |
Feb 26, 2015 | 31.81 | 31.81 | 31.60 | 31.68 | 128,478 | -0.27(-0.84%) |
Feb 25, 2015 | 31.88 | 31.99 | 31.81 | 31.95 | 154,344 | +0.11(+0.34%) |
Feb 24, 2015 | 31.79 | 31.92 | 31.67 | 31.84 | 216,459 | +0.03(+0.08%) |
Feb 23, 2015 | 31.63 | 31.81 | 31.63 | 31.81 | 237,348 | +0.03(+0.08%) |
Feb 20, 2015 | 31.65 | 31.84 | 31.53 | 31.79 | 125,937 | +0.12(+0.38%) |
Feb 19, 2015 | 31.77 | 31.80 | 31.56 | 31.67 | 196,573 | -0.19(-0.59%) |
Feb 18, 2015 | 31.84 | 31.86 | 31.68 | 31.85 | 164,557 | +0.01(+0.04%) |
Feb 17, 2015 | 31.76 | 31.87 | 31.64 | 31.84 | 202,126 | +0.08(+0.25%) |
Feb 13, 2015 | 31.63 | 31.76 | 31.76 | 31.76 | 209,557 | +0.19(+0.59%) |
Feb 12, 2015 | 31.24 | 31.57 | 31.24 | 31.57 | 175,711 | +0.40(+1.29%) |
Feb 11, 2015 | 31.19 | 31.21 | 31.00 | 31.17 | 171,757 | -0.08(-0.26%) |
Feb 10, 2015 | 31.29 | 31.29 | 31.07 | 31.25 | 118,032 | +0.08(+0.26%) |
Feb 09, 2015 | 31.04 | 31.25 | 31.04 | 31.17 | 106,106 | -0.05(-0.17%) |
Feb 06, 2015 | 31.43 | 31.47 | 31.13 | 31.23 | 151,291 | -0.25(-0.81%) |
Feb 05, 2015 | 31.24 | 31.51 | 31.24 | 31.48 | 223,586 | +0.40(+1.29%) |
Feb 04, 2015 | 31.27 | 31.28 | 31.07 | 31.08 | 207,393 | -0.37(-1.19%) |
Feb 03, 2015 | 31.03 | 31.47 | 30.97 | 31.45 | 286,834 | +0.67(+2.17%) |
Feb 02, 2015 | 30.61 | 30.84 | 30.44 | 30.78 | 152,649 | +0.32(+1.05%) |
Jan 30, 2015 | 30.62 | 30.69 | 30.44 | 30.46 | 184,843 | -0.39(-1.25%) |
Jan 29, 2015 | 30.76 | 30.85 | 30.57 | 30.85 | 180,814 | +0.23(+0.74%) |
Jan 28, 2015 | 31.04 | 31.05 | 30.58 | 30.62 | 248,025 | -0.35(-1.12%) |
Jan 27, 2015 | 30.82 | 31.04 | 30.82 | 30.97 | 158,994 | +0.01(+0.04%) |
Jan 26, 2015 | 30.76 | 31.00 | 30.70 | 30.96 | 164,628 | +0.25(+0.81%) |
Jan 23, 2015 | 30.85 | 30.89 | 30.69 | 30.71 | 136,722 | -0.23(-0.76%) |
Jan 22, 2015 | 30.69 | 30.98 | 30.68 | 30.94 | 218,626 | +0.31(+1.00%) |
Jan 21, 2015 | 30.57 | 30.76 | 30.56 | 30.64 | 341,301 | +0.08(+0.26%) |
Jan 20, 2015 | 30.84 | 30.84 | 30.48 | 30.56 | 133,829 | -0.19(-0.61%) |
Jan 16, 2015 | 30.28 | 30.77 | 30.28 | 30.74 | 107,785 | +0.45(+1.49%) |
Jan 15, 2015 | 30.53 | 30.54 | 30.29 | 30.29 | 189,564 | -0.07(-0.22%) |
Jan 14, 2015 | 30.16 | 30.42 | 30.08 | 30.36 | 156,555 | +0.08(+0.26%) |
Jan 13, 2015 | 30.53 | 30.61 | 30.12 | 30.28 | 148,735 | +0.01(+0.04%) |
Jan 12, 2015 | 30.44 | 30.48 | 30.20 | 30.26 | 101,016 | -0.24(-0.78%) |
Jan 09, 2015 | 30.66 | 30.70 | 30.44 | 30.50 | 178,007 | -0.01(-0.04%) |
Jan 08, 2015 | 30.42 | 30.57 | 30.34 | 30.52 | 179,806 | +0.28(+0.92%) |
Jan 07, 2015 | 30.14 | 30.31 | 30.05 | 30.24 | 183,169 | +0.17(+0.57%) |
Jan 06, 2015 | 30.28 | 30.38 | 29.95 | 30.06 | 156,937 | -0.17(-0.57%) |
Jan 05, 2015 | 30.57 | 30.57 | 30.21 | 30.24 | 376,029 | -0.47(-1.52%) |