Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.78 | 31.57 | 29.63 | 31.51 | 322,119 | +1.53(+5.09%) |
Mar 30, 2015 | 29.48 | 30.56 | 29.06 | 29.99 | 363,166 | +0.96(+3.30%) |
Mar 27, 2015 | 28.46 | 29.09 | 28.16 | 29.03 | 180,394 | +0.45(+1.57%) |
Mar 26, 2015 | 28.13 | 29.09 | 27.77 | 28.58 | 235,169 | +0.45(+1.60%) |
Mar 25, 2015 | 29.57 | 29.57 | 27.77 | 28.13 | 155,977 | -1.44(-4.86%) |
Mar 24, 2015 | 28.79 | 29.74 | 28.64 | 29.57 | 222,527 | +0.66(+2.28%) |
Mar 23, 2015 | 28.16 | 29.48 | 27.95 | 28.91 | 209,829 | +0.66(+2.33%) |
Mar 20, 2015 | 28.34 | 29.48 | 27.74 | 28.25 | 214,457 | +0.00(+0.00%) |
Mar 19, 2015 | 27.68 | 28.34 | 27.41 | 28.25 | 135,313 | +0.54(+1.94%) |
Mar 18, 2015 | 27.77 | 28.04 | 26.28 | 27.71 | 199,594 | -0.39(-1.38%) |
Mar 17, 2015 | 28.55 | 29.03 | 27.11 | 28.10 | 359,903 | -0.69(-2.39%) |
Mar 16, 2015 | 28.64 | 29.33 | 27.83 | 28.79 | 125,307 | +0.21(+0.73%) |
Mar 13, 2015 | 29.18 | 29.36 | 28.01 | 28.58 | 119,659 | -0.57(-1.95%) |
Mar 12, 2015 | 28.91 | 29.18 | 28.04 | 29.15 | 158,665 | +0.39(+1.35%) |
Mar 11, 2015 | 28.91 | 28.91 | 28.19 | 28.76 | 130,789 | -0.03(-0.10%) |
Mar 10, 2015 | 28.94 | 29.18 | 28.13 | 28.79 | 286,489 | -0.78(-2.63%) |
Mar 09, 2015 | 28.82 | 29.60 | 26.96 | 29.57 | 443,863 | +0.75(+2.60%) |
Mar 06, 2015 | 30.29 | 30.53 | 27.80 | 28.82 | 520,862 | -1.59(-5.22%) |
Mar 05, 2015 | 31.39 | 31.39 | 30.20 | 30.41 | 244,643 | -0.60(-1.93%) |
Mar 04, 2015 | 31.39 | 31.51 | 30.20 | 31.00 | 289,429 | -0.66(-2.08%) |
Mar 03, 2015 | 31.36 | 33.43 | 29.63 | 31.66 | 632,432 | -1.32(-3.99%) |
Mar 02, 2015 | 31.81 | 33.10 | 31.78 | 32.98 | 335,729 | +1.26(+3.96%) |
Feb 27, 2015 | 32.20 | 32.32 | 31.17 | 31.72 | 236,252 | -0.57(-1.76%) |
Feb 26, 2015 | 34.60 | 35.52 | 32.29 | 32.29 | 334,468 | -2.24(-6.50%) |
Feb 25, 2015 | 32.32 | 35.40 | 31.98 | 34.54 | 791,490 | +2.21(+6.85%) |
Feb 24, 2015 | 32.17 | 32.47 | 31.15 | 32.32 | 161,823 | -0.12(-0.37%) |
Feb 23, 2015 | 32.53 | 32.59 | 30.20 | 32.44 | 254,822 | -0.30(-0.91%) |
Feb 20, 2015 | 32.86 | 32.94 | 32.05 | 32.74 | 132,288 | +0.03(+0.09%) |
Feb 19, 2015 | 32.23 | 33.22 | 32.11 | 32.71 | 162,987 | +0.21(+0.64%) |
Feb 18, 2015 | 32.11 | 32.92 | 32.05 | 32.50 | 223,062 | +0.21(+0.65%) |
Feb 17, 2015 | 32.89 | 32.89 | 31.96 | 32.29 | 143,625 | +0.02(+0.05%) |
Feb 13, 2015 | 32.38 | 32.28 | 32.28 | 32.28 | 183,945 | +0.55(+1.75%) |
Feb 12, 2015 | 31.78 | 32.28 | 31.51 | 31.72 | 256,187 | +0.21(+0.66%) |
Feb 11, 2015 | 32.47 | 32.50 | 31.33 | 31.51 | 112,379 | -0.93(-2.86%) |
Feb 10, 2015 | 33.04 | 33.04 | 31.72 | 32.44 | 137,313 | -0.27(-0.82%) |
Feb 09, 2015 | 32.92 | 33.34 | 32.02 | 32.71 | 179,450 | -0.42(-1.26%) |
Feb 06, 2015 | 34.60 | 34.81 | 32.92 | 33.13 | 200,374 | -1.32(-3.82%) |
Feb 05, 2015 | 34.42 | 34.89 | 33.79 | 34.45 | 93,070 | +0.66(+1.95%) |
Feb 04, 2015 | 33.67 | 34.54 | 33.28 | 33.79 | 226,971 | +0.03(+0.09%) |
Feb 03, 2015 | 32.59 | 34.15 | 32.44 | 33.76 | 211,451 | +1.29(+3.96%) |
Feb 02, 2015 | 32.68 | 33.04 | 30.83 | 32.47 | 214,476 | -0.12(-0.37%) |
Jan 30, 2015 | 34.72 | 35.01 | 32.47 | 32.59 | 280,298 | -2.45(-7.00%) |
Jan 29, 2015 | 35.10 | 35.58 | 33.94 | 35.04 | 158,651 | +0.00(+0.00%) |
Jan 28, 2015 | 35.07 | 37.71 | 34.33 | 35.04 | 372,599 | +0.12(+0.34%) |
Jan 27, 2015 | 35.88 | 36.12 | 34.93 | 34.93 | 242,785 | -0.99(-2.75%) |
Jan 26, 2015 | 34.66 | 36.12 | 34.57 | 35.91 | 281,137 | +1.02(+2.92%) |
Jan 23, 2015 | 34.81 | 35.76 | 34.60 | 34.90 | 162,858 | +0.21(+0.60%) |
Jan 22, 2015 | 34.45 | 34.78 | 32.89 | 34.69 | 367,529 | +0.60(+1.76%) |
Jan 21, 2015 | 34.00 | 35.22 | 33.73 | 34.09 | 178,665 | -0.12(-0.35%) |
Jan 20, 2015 | 35.19 | 35.19 | 33.64 | 34.21 | 385,904 | -1.20(-3.38%) |
Jan 16, 2015 | 35.70 | 35.40 | 35.40 | 35.40 | 451,995 | -0.21(-0.59%) |
Jan 15, 2015 | 38.01 | 38.01 | 34.63 | 35.61 | 695,354 | -2.42(-6.37%) |
Jan 14, 2015 | 36.57 | 38.10 | 35.07 | 38.04 | 540,782 | +0.24(+0.63%) |
Jan 13, 2015 | 39.95 | 41.36 | 36.48 | 37.80 | 360,701 | -1.86(-4.68%) |
Jan 12, 2015 | 41.33 | 41.33 | 39.26 | 39.65 | 228,650 | -1.74(-4.19%) |
Jan 09, 2015 | 41.84 | 42.41 | 40.22 | 41.39 | 252,607 | -0.75(-1.78%) |
Jan 08, 2015 | 39.83 | 42.80 | 39.50 | 42.14 | 436,022 | +2.63(+6.67%) |
Jan 07, 2015 | 40.34 | 40.52 | 38.64 | 39.50 | 315,920 | -0.33(-0.83%) |
Jan 06, 2015 | 43.19 | 43.69 | 38.43 | 39.83 | 556,624 | -2.90(-6.79%) |
Jan 05, 2015 | 45.97 | 46.21 | 42.29 | 42.74 | 361,551 | -3.47(-7.51%) |