Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.99 | 32.23 | 31.56 | 31.90 | 595,791 | +0.12(+0.39%) |
Feb 26, 2015 | 32.20 | 32.38 | 31.73 | 31.77 | 609,839 | -0.62(-1.90%) |
Feb 25, 2015 | 31.95 | 32.51 | 31.90 | 32.39 | 697,397 | +0.62(+1.94%) |
Feb 24, 2015 | 31.57 | 32.11 | 31.28 | 31.77 | 705,318 | -0.35(-1.09%) |
Feb 23, 2015 | 31.91 | 32.46 | 31.63 | 32.12 | 697,641 | +0.96(+3.07%) |
Feb 20, 2015 | 31.06 | 31.28 | 30.42 | 31.17 | 810,196 | -0.28(-0.90%) |
Feb 19, 2015 | 31.01 | 31.70 | 30.79 | 31.45 | 605,931 | +0.16(+0.51%) |
Feb 18, 2015 | 31.74 | 31.80 | 31.03 | 31.29 | 829,736 | -0.34(-1.09%) |
Feb 17, 2015 | 32.09 | 32.15 | 31.37 | 31.64 | 820,739 | +0.12(+0.37%) |
Feb 13, 2015 | 30.59 | 31.70 | 30.52 | 31.52 | 1,126,312 | +1.48(+4.92%) |
Feb 12, 2015 | 29.84 | 30.17 | 29.45 | 30.04 | 810,091 | -0.09(-0.31%) |
Feb 11, 2015 | 30.31 | 30.53 | 29.47 | 30.14 | 864,696 | -0.37(-1.21%) |
Feb 10, 2015 | 30.64 | 31.31 | 30.45 | 30.51 | 1,057,555 | -0.34(-1.09%) |
Feb 09, 2015 | 30.98 | 31.66 | 30.78 | 30.84 | 1,046,068 | +0.38(+1.26%) |
Feb 06, 2015 | 28.70 | 30.54 | 28.70 | 30.46 | 1,408,207 | +1.86(+6.49%) |
Feb 05, 2015 | 28.70 | 29.10 | 28.40 | 28.60 | 1,031,150 | -0.59(-2.01%) |
Feb 04, 2015 | 27.85 | 29.28 | 27.80 | 29.19 | 1,514,670 | +1.69(+6.16%) |
Feb 03, 2015 | 27.33 | 27.80 | 27.04 | 27.50 | 1,036,642 | -0.30(-1.09%) |
Feb 02, 2015 | 27.64 | 28.10 | 27.34 | 27.80 | 1,025,333 | +1.24(+4.67%) |
Jan 30, 2015 | 26.46 | 26.64 | 26.06 | 26.56 | 1,577,196 | +0.23(+0.86%) |
Jan 29, 2015 | 26.81 | 26.87 | 26.13 | 26.33 | 1,763,296 | -0.09(-0.32%) |
Jan 28, 2015 | 26.13 | 26.74 | 25.84 | 26.42 | 1,365,749 | -0.34(-1.27%) |
Jan 27, 2015 | 25.87 | 26.79 | 25.80 | 26.76 | 1,001,365 | -0.29(-1.09%) |
Jan 26, 2015 | 26.15 | 27.09 | 26.08 | 27.05 | 991,697 | +0.07(+0.25%) |
Jan 23, 2015 | 27.25 | 27.42 | 26.69 | 26.98 | 1,265,517 | -0.09(-0.31%) |
Jan 22, 2015 | 26.58 | 27.18 | 26.27 | 27.07 | 1,816,738 | +0.49(+1.85%) |
Jan 21, 2015 | 27.29 | 27.79 | 26.03 | 26.58 | 1,687,884 | -0.29(-1.09%) |
Jan 20, 2015 | 27.59 | 28.09 | 26.31 | 26.87 | 1,671,845 | +0.42(+1.57%) |
Jan 16, 2015 | 27.41 | 27.63 | 26.30 | 26.45 | 1,526,817 | -0.55(-2.03%) |
Jan 15, 2015 | 27.87 | 27.94 | 25.95 | 27.00 | 3,142,882 | -1.51(-5.31%) |
Jan 14, 2015 | 29.19 | 29.27 | 28.37 | 28.52 | 1,303,012 | -0.45(-1.54%) |
Jan 13, 2015 | 29.55 | 29.67 | 28.22 | 28.96 | 1,344,097 | -0.32(-1.09%) |
Jan 12, 2015 | 29.88 | 30.00 | 28.54 | 29.28 | 1,332,127 | -1.33(-4.34%) |
Jan 09, 2015 | 30.88 | 31.07 | 30.19 | 30.61 | 1,142,366 | +0.17(+0.56%) |
Jan 08, 2015 | 30.27 | 30.76 | 29.94 | 30.44 | 1,113,321 | +0.53(+1.77%) |
Jan 07, 2015 | 30.60 | 30.86 | 29.62 | 29.91 | 1,260,553 | -0.77(-2.50%) |
Jan 06, 2015 | 31.95 | 32.01 | 30.06 | 30.68 | 1,278,402 | -0.34(-1.09%) |
Jan 05, 2015 | 32.30 | 32.36 | 30.39 | 31.01 | 1,264,481 | -1.90(-5.79%) |
Jan 02, 2015 | 33.36 | 33.60 | 32.64 | 32.92 | 766,409 | -0.00(-0.00%) |
Jan 01, 2015 | 33.21 | 33.53 | 32.75 | 32.92 | 540,131 | -0.14(-0.43%) |
Dec 31, 2014 | 33.20 | 33.55 | 33.05 | 33.06 | 660,008 | -0.25(-0.74%) |
Dec 30, 2014 | 33.15 | 33.73 | 33.02 | 33.31 | 659,690 | -0.37(-1.09%) |
Dec 29, 2014 | 33.51 | 34.11 | 33.39 | 33.68 | 653,693 | +0.17(+0.51%) |
Dec 26, 2014 | 33.58 | 33.84 | 33.19 | 33.50 | 482,760 | +0.58(+1.77%) |
Dec 25, 2014 | 32.86 | 33.25 | 32.54 | 32.92 | 392,899 | +0.06(+0.17%) |
Dec 24, 2014 | 32.20 | 33.29 | 32.18 | 32.86 | 807,978 | +0.80(+2.48%) |
Dec 23, 2014 | 31.49 | 32.24 | 31.27 | 32.07 | 1,241,647 | -0.35(-1.09%) |
Dec 22, 2014 | 31.84 | 32.59 | 31.62 | 32.42 | 1,235,721 | +2.44(+8.12%) |
Dec 19, 2014 | 30.71 | 30.98 | 29.55 | 29.99 | 1,570,331 | -0.20(-0.66%) |
Dec 18, 2014 | 28.92 | 30.31 | 28.78 | 30.18 | 2,025,546 | +1.50(+5.21%) |
Dec 17, 2014 | 28.92 | 29.89 | 28.60 | 28.69 | 1,749,565 | +0.25(+0.87%) |
Dec 16, 2014 | 29.04 | 29.25 | 28.42 | 28.44 | 1,719,781 | -0.31(-1.09%) |
Dec 15, 2014 | 29.36 | 29.57 | 28.74 | 28.76 | 1,706,803 | -1.47(-4.85%) |
Dec 12, 2014 | 31.00 | 31.07 | 30.13 | 30.22 | 950,082 | -0.83(-2.66%) |
Dec 11, 2014 | 31.97 | 32.04 | 30.91 | 31.05 | 846,415 | -1.24(-3.83%) |
Dec 10, 2014 | 30.89 | 32.33 | 30.71 | 32.28 | 918,721 | +0.95(+3.05%) |
Dec 09, 2014 | 31.86 | 32.16 | 31.12 | 31.33 | 962,403 | -0.52(-1.64%) |
Dec 08, 2014 | 32.39 | 32.70 | 31.64 | 31.85 | 946,542 | -0.48(-1.48%) |
Dec 05, 2014 | 31.91 | 32.62 | 31.83 | 32.33 | 1,019,650 | +0.23(+0.73%) |
Dec 04, 2014 | 30.62 | 32.30 | 30.39 | 32.10 | 1,116,307 | +1.62(+5.31%) |
Dec 03, 2014 | 30.93 | 31.17 | 30.41 | 30.48 | 792,266 | -0.24(-0.79%) |
Dec 02, 2014 | 31.40 | 31.53 | 30.38 | 30.72 | 988,784 | -0.51(-1.64%) |