Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.86 | 29.20 | 28.86 | 29.15 | 48,303 | +0.18(+0.62%) |
Mar 30, 2015 | 28.60 | 29.17 | 28.60 | 28.97 | 18,744 | +0.40(+1.40%) |
Mar 27, 2015 | 28.80 | 29.08 | 28.57 | 23,702 | -0.51(-1.75%) | |
Mar 26, 2015 | 29.14 | 29.20 | 28.90 | 29.08 | 74,386 | -0.50(-1.69%) |
Mar 25, 2015 | 29.70 | 29.70 | 29.51 | 29.58 | 41,751 | +0.24(+0.82%) |
Mar 24, 2015 | 29.03 | 29.38 | 29.03 | 29.34 | 25,989 | +0.25(+0.86%) |
Mar 23, 2015 | 28.70 | 29.10 | 28.70 | 29.09 | 26,508 | +0.75(+2.65%) |
Mar 20, 2015 | 28.29 | 28.40 | 28.20 | 28.34 | 26,310 | -0.22(-0.77%) |
Mar 19, 2015 | 28.45 | 28.56 | 28.33 | 28.56 | 38,936 | +0.00(+0.00%) |
Mar 18, 2015 | 28.23 | 28.56 | 28.23 | 28.56 | 33,392 | +0.69(+2.48%) |
Mar 17, 2015 | 27.78 | 28.12 | 27.75 | 27.87 | 29,910 | -0.58(-2.04%) |
Mar 16, 2015 | 28.00 | 28.45 | 27.80 | 28.45 | 63,446 | +0.52(+1.86%) |
Mar 13, 2015 | 28.35 | 28.35 | 27.75 | 27.93 | 88,248 | -1.80(-6.05%) |
Mar 12, 2015 | 29.20 | 29.73 | 29.20 | 29.73 | 28,461 | +0.68(+2.32%) |
Mar 11, 2015 | 29.21 | 29.21 | 29.03 | 29.05 | 47,787 | -0.89(-2.99%) |
Mar 10, 2015 | 29.96 | 30.16 | 29.91 | 29.95 | 59,550 | -1.19(-3.82%) |
Mar 09, 2015 | 30.95 | 31.18 | 30.95 | 31.14 | 39,012 | -0.20(-0.64%) |
Mar 06, 2015 | 31.26 | 31.47 | 31.26 | 31.34 | 42,518 | +0.33(+1.06%) |
Mar 05, 2015 | 31.02 | 31.02 | 30.89 | 31.01 | 62,187 | +0.33(+1.06%) |
Mar 04, 2015 | 30.80 | 30.50 | 30.68 | 56,430 | -0.12(-0.37%) | |
Mar 03, 2015 | 30.71 | 30.80 | 30.56 | 30.80 | 46,870 | -0.28(-0.90%) |
Mar 02, 2015 | 31.06 | 31.23 | 31.05 | 31.08 | 75,079 | +0.50(+1.64%) |
Feb 27, 2015 | 30.72 | 30.92 | 30.57 | 30.58 | 45,870 | +0.09(+0.30%) |
Feb 26, 2015 | 30.53 | 30.64 | 30.46 | 30.49 | 39,156 | +0.04(+0.13%) |
Feb 25, 2015 | 30.62 | 30.64 | 30.43 | 30.45 | 48,818 | -0.20(-0.65%) |
Feb 24, 2015 | 30.75 | 30.75 | 30.63 | 30.65 | 57,808 | -0.08(-0.26%) |
Feb 23, 2015 | 30.79 | 30.89 | 30.72 | 30.73 | 153,314 | +1.11(+3.75%) |
Feb 20, 2015 | 30.21 | 30.25 | 29.60 | 29.62 | 99,619 | -0.76(-2.50%) |
Feb 19, 2015 | 30.40 | 30.50 | 30.35 | 30.38 | 27,028 | -0.05(-0.15%) |
Feb 18, 2015 | 30.76 | 30.76 | 30.36 | 30.43 | 36,641 | -0.09(-0.31%) |
Feb 17, 2015 | 30.78 | 30.78 | 30.52 | 30.52 | 39,827 | -0.73(-2.34%) |
Feb 13, 2015 | 31.25 | 31.25 | 31.25 | 0 | -0.50(-1.57%) | |
Feb 12, 2015 | 31.63 | 31.81 | 31.61 | 31.75 | 41,442 | +0.89(+2.88%) |
Feb 11, 2015 | 30.80 | 31.00 | 30.80 | 30.86 | 65,397 | +0.29(+0.95%) |
Feb 10, 2015 | 30.60 | 30.60 | 30.40 | 30.57 | 29,961 | +0.22(+0.72%) |
Feb 09, 2015 | 30.35 | 30.48 | 30.24 | 30.35 | 101,319 | +0.95(+3.23%) |
Feb 06, 2015 | 29.35 | 29.63 | 29.35 | 29.40 | 57,302 | -0.54(-1.80%) |
Feb 05, 2015 | 29.78 | 29.94 | 29.77 | 29.94 | 48,589 | +0.44(+1.49%) |
Feb 04, 2015 | 29.16 | 29.75 | 29.16 | 29.50 | 185,730 | +1.05(+3.69%) |
Feb 03, 2015 | 27.91 | 28.49 | 27.91 | 28.45 | 124,971 | +2.39(+9.17%) |
Feb 02, 2015 | 26.13 | 26.13 | 25.90 | 26.06 | 71,451 | +0.42(+1.64%) |
Jan 30, 2015 | 25.85 | 26.19 | 25.64 | 25.64 | 140,869 | -0.22(-0.85%) |
Jan 29, 2015 | 25.84 | 26.08 | 25.65 | 25.86 | 79,562 | -0.53(-2.01%) |
Jan 28, 2015 | 26.70 | 26.80 | 26.39 | 26.39 | 41,021 | -0.64(-2.37%) |
Jan 27, 2015 | 26.90 | 27.07 | 26.77 | 27.03 | 72,753 | -0.30(-1.10%) |
Jan 26, 2015 | 27.20 | 27.42 | 27.18 | 27.33 | 31,689 | +0.40(+1.49%) |
Jan 23, 2015 | 27.04 | 27.20 | 26.93 | 26.93 | 51,149 | +0.32(+1.20%) |
Jan 22, 2015 | 26.48 | 26.80 | 26.48 | 26.61 | 27,073 | -0.18(-0.67%) |
Jan 21, 2015 | 26.71 | 26.84 | 26.58 | 26.79 | 35,130 | +0.18(+0.68%) |
Jan 20, 2015 | 26.74 | 26.85 | 26.56 | 26.61 | 30,985 | -0.06(-0.22%) |
Jan 16, 2015 | 26.67 | 26.67 | 26.67 | 0 | -0.40(-1.48%) | |
Jan 15, 2015 | 27.30 | 27.41 | 27.06 | 27.07 | 33,182 | -0.57(-2.06%) |
Jan 14, 2015 | 27.42 | 27.73 | 27.33 | 27.64 | 41,092 | +0.31(+1.13%) |
Jan 13, 2015 | 27.33 | 0 | -0.24(-0.87%) | |||
Jan 12, 2015 | 27.82 | 27.99 | 27.57 | 27.57 | 25,979 | +0.06(+0.22%) |
Jan 09, 2015 | 27.90 | 27.90 | 27.45 | 27.51 | 29,721 | -0.57(-2.03%) |
Jan 08, 2015 | 27.86 | 28.08 | 27.86 | 28.08 | 61,323 | +1.13(+4.19%) |
Jan 07, 2015 | 26.70 | 27.00 | 26.70 | 26.95 | 81,547 | +1.26(+4.90%) |
Jan 06, 2015 | 25.79 | 25.83 | 25.54 | 25.69 | 35,083 | +0.16(+0.63%) |
Jan 05, 2015 | 25.97 | 25.97 | 25.51 | 25.53 | 30,626 | -0.57(-2.18%) |