Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.32 | 31.92 | 31.04 | 31.79 | 111,803 | +0.28(+0.90%) |
Mar 30, 2015 | 31.15 | 31.66 | 31.15 | 31.51 | 96,917 | +0.49(+1.59%) |
Mar 27, 2015 | 30.73 | 31.34 | 30.73 | 31.02 | 207,385 | +0.25(+0.80%) |
Mar 26, 2015 | 31.35 | 31.97 | 30.69 | 30.77 | 199,990 | -0.64(-2.03%) |
Mar 25, 2015 | 32.16 | 32.31 | 31.40 | 31.41 | 127,129 | -0.66(-2.06%) |
Mar 24, 2015 | 31.94 | 32.27 | 31.47 | 32.07 | 175,171 | -0.02(-0.07%) |
Mar 23, 2015 | 32.53 | 33.01 | 31.97 | 32.09 | 112,885 | -0.52(-1.60%) |
Mar 20, 2015 | 31.92 | 32.76 | 31.78 | 32.62 | 326,054 | +0.90(+2.84%) |
Mar 19, 2015 | 31.58 | 32.24 | 31.53 | 31.72 | 124,254 | -0.05(-0.15%) |
Mar 18, 2015 | 31.28 | 32.22 | 30.87 | 31.76 | 363,508 | +0.49(+1.57%) |
Mar 17, 2015 | 30.85 | 31.41 | 30.85 | 31.27 | 200,417 | +0.32(+1.02%) |
Mar 16, 2015 | 30.72 | 31.12 | 30.14 | 30.95 | 263,929 | +0.43(+1.41%) |
Mar 13, 2015 | 30.51 | 30.86 | 30.19 | 30.52 | 183,050 | -0.12(-0.40%) |
Mar 12, 2015 | 30.61 | 30.98 | 30.32 | 30.65 | 239,967 | +0.37(+1.22%) |
Mar 11, 2015 | 29.43 | 30.52 | 29.18 | 30.28 | 255,738 | +0.86(+2.93%) |
Mar 10, 2015 | 29.40 | 29.75 | 29.26 | 29.42 | 195,769 | -0.40(-1.34%) |
Mar 09, 2015 | 29.72 | 29.95 | 29.62 | 29.82 | 203,754 | +0.23(+0.78%) |
Mar 06, 2015 | 29.62 | 30.29 | 29.42 | 29.58 | 231,293 | -0.35(-1.16%) |
Mar 05, 2015 | 29.28 | 30.13 | 28.64 | 29.93 | 276,877 | +0.60(+2.05%) |
Mar 04, 2015 | 29.42 | 30.13 | 29.15 | 29.33 | 459,925 | -0.31(-1.04%) |
Mar 03, 2015 | 28.88 | 29.99 | 28.63 | 29.64 | 449,919 | +0.60(+2.07%) |
Mar 02, 2015 | 28.17 | 29.22 | 26.08 | 29.04 | 837,605 | +0.13(+0.45%) |
Feb 27, 2015 | 28.56 | 29.03 | 28.28 | 28.91 | 256,630 | +0.22(+0.78%) |
Feb 26, 2015 | 27.90 | 28.88 | 27.81 | 28.68 | 216,841 | +0.88(+3.18%) |
Feb 25, 2015 | 28.18 | 28.18 | 27.16 | 27.80 | 163,398 | -0.47(-1.66%) |
Feb 24, 2015 | 27.35 | 28.51 | 27.15 | 28.27 | 230,574 | +0.92(+3.35%) |
Feb 23, 2015 | 27.20 | 27.42 | 26.52 | 27.35 | 148,029 | -0.07(-0.25%) |
Feb 20, 2015 | 27.38 | 27.51 | 26.73 | 27.42 | 180,459 | +0.01(+0.03%) |
Feb 19, 2015 | 27.37 | 27.68 | 26.92 | 27.42 | 156,189 | -0.11(-0.39%) |
Feb 18, 2015 | 27.36 | 27.76 | 27.36 | 27.52 | 182,934 | +0.01(+0.03%) |
Feb 17, 2015 | 27.31 | 27.58 | 26.75 | 27.52 | 143,131 | +0.29(+1.07%) |
Feb 13, 2015 | 27.05 | 27.22 | 27.22 | 27.22 | 169,910 | +0.24(+0.88%) |
Feb 12, 2015 | 26.50 | 27.18 | 26.37 | 26.98 | 123,565 | +0.51(+1.92%) |
Feb 11, 2015 | 26.24 | 26.62 | 25.98 | 26.48 | 106,568 | +0.11(+0.41%) |
Feb 10, 2015 | 26.57 | 26.57 | 25.80 | 26.37 | 134,130 | +0.01(+0.03%) |
Feb 09, 2015 | 26.34 | 26.78 | 26.26 | 26.36 | 127,543 | -0.01(-0.03%) |
Feb 06, 2015 | 26.24 | 26.83 | 25.93 | 26.37 | 144,704 | +0.25(+0.97%) |
Feb 05, 2015 | 25.09 | 26.23 | 25.09 | 26.12 | 124,451 | +1.15(+4.59%) |
Feb 04, 2015 | 25.71 | 26.03 | 24.80 | 24.97 | 158,945 | -0.95(-3.68%) |
Feb 03, 2015 | 24.83 | 26.12 | 24.83 | 25.92 | 162,542 | +1.29(+5.25%) |
Feb 02, 2015 | 24.16 | 24.68 | 23.80 | 24.63 | 130,763 | +0.60(+2.50%) |
Jan 30, 2015 | 24.28 | 24.28 | 23.92 | 24.03 | 148,016 | -0.43(-1.76%) |
Jan 29, 2015 | 24.24 | 24.48 | 23.43 | 24.46 | 130,715 | +0.20(+0.82%) |
Jan 28, 2015 | 25.05 | 25.22 | 24.18 | 24.26 | 113,939 | -0.71(-2.83%) |
Jan 27, 2015 | 24.43 | 25.04 | 24.17 | 24.97 | 131,812 | +0.16(+0.65%) |
Jan 26, 2015 | 23.98 | 24.82 | 23.80 | 24.81 | 114,608 | +0.86(+3.60%) |
Jan 23, 2015 | 24.08 | 24.22 | 23.75 | 23.95 | 149,796 | -0.09(-0.38%) |
Jan 22, 2015 | 23.91 | 24.16 | 23.57 | 24.04 | 155,487 | +0.37(+1.56%) |
Jan 21, 2015 | 23.60 | 23.91 | 23.52 | 23.67 | 133,365 | -0.09(-0.39%) |
Jan 20, 2015 | 24.08 | 24.14 | 23.63 | 23.76 | 101,670 | -0.08(-0.36%) |
Jan 16, 2015 | 23.27 | 23.86 | 23.11 | 23.85 | 128,224 | +0.44(+1.87%) |
Jan 15, 2015 | 24.33 | 24.41 | 23.37 | 23.41 | 153,384 | -0.75(-3.09%) |
Jan 14, 2015 | 23.76 | 24.24 | 23.65 | 24.15 | 132,891 | +0.05(+0.19%) |
Jan 13, 2015 | 24.44 | 24.85 | 23.56 | 24.11 | 208,442 | -0.05(-0.22%) |
Jan 12, 2015 | 23.91 | 24.49 | 23.44 | 24.16 | 164,382 | +0.22(+0.93%) |
Jan 09, 2015 | 24.29 | 24.37 | 23.56 | 23.94 | 175,354 | -0.42(-1.74%) |
Jan 08, 2015 | 23.19 | 24.38 | 23.13 | 24.36 | 162,385 | +1.38(+5.99%) |
Jan 07, 2015 | 22.96 | 23.15 | 22.52 | 22.98 | 189,650 | +0.25(+1.12%) |
Jan 06, 2015 | 23.03 | 23.28 | 22.31 | 22.73 | 192,398 | -0.22(-0.97%) |
Jan 05, 2015 | 23.88 | 23.88 | 22.69 | 22.95 | 211,823 | -1.17(-4.85%) |