Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.14 | 32.22 | 32.07 | 32.16 | 542,053 | +0.12(+0.37%) |
Feb 26, 2015 | 32.25 | 32.27 | 31.99 | 32.05 | 476,514 | -0.26(-0.82%) |
Feb 25, 2015 | 32.45 | 32.45 | 32.29 | 32.31 | 384,225 | +0.08(+0.24%) |
Feb 24, 2015 | 32.02 | 32.29 | 31.95 | 32.23 | 708,262 | +0.24(+0.76%) |
Feb 23, 2015 | 32.00 | 32.04 | 31.92 | 31.99 | 247,638 | -0.15(-0.45%) |
Feb 20, 2015 | 31.91 | 32.16 | 31.86 | 32.14 | 296,474 | +0.15(+0.48%) |
Feb 19, 2015 | 31.96 | 32.13 | 31.92 | 31.98 | 327,919 | -0.12(-0.37%) |
Feb 18, 2015 | 31.95 | 32.18 | 31.92 | 32.10 | 463,071 | +0.13(+0.41%) |
Feb 17, 2015 | 31.91 | 32.00 | 31.80 | 31.97 | 473,598 | +0.11(+0.35%) |
Feb 13, 2015 | 31.68 | 31.86 | 31.86 | 31.86 | 388,448 | +0.44(+1.41%) |
Feb 12, 2015 | 31.22 | 31.46 | 31.16 | 31.41 | 613,058 | +0.10(+0.33%) |
Feb 11, 2015 | 31.35 | 31.39 | 31.16 | 31.31 | 449,059 | -0.31(-0.99%) |
Feb 10, 2015 | 31.60 | 31.65 | 31.48 | 31.62 | 209,766 | +0.08(+0.24%) |
Feb 09, 2015 | 31.59 | 31.73 | 31.51 | 31.55 | 710,842 | -0.08(-0.26%) |
Feb 06, 2015 | 31.56 | 31.75 | 31.56 | 31.63 | 607,599 | -0.19(-0.59%) |
Feb 05, 2015 | 31.57 | 31.82 | 31.57 | 31.82 | 797,636 | +0.35(+1.10%) |
Feb 04, 2015 | 31.51 | 31.66 | 31.42 | 31.47 | 446,754 | -0.12(-0.40%) |
Feb 03, 2015 | 31.14 | 31.70 | 31.14 | 31.59 | 427,539 | +0.39(+1.24%) |
Feb 02, 2015 | 31.05 | 31.22 | 30.96 | 31.21 | 412,964 | +0.58(+1.88%) |
Jan 30, 2015 | 30.67 | 30.87 | 30.63 | 30.63 | 321,168 | -0.28(-0.90%) |
Jan 29, 2015 | 30.76 | 30.91 | 30.61 | 30.91 | 495,261 | +0.20(+0.66%) |
Jan 28, 2015 | 31.12 | 31.21 | 30.71 | 30.71 | 461,192 | -0.23(-0.74%) |
Jan 27, 2015 | 30.87 | 30.99 | 30.80 | 30.94 | 426,861 | +0.08(+0.25%) |
Jan 26, 2015 | 30.77 | 30.90 | 30.70 | 30.86 | 560,931 | +0.14(+0.45%) |
Jan 23, 2015 | 30.82 | 30.86 | 30.71 | 30.72 | 822,540 | -0.19(-0.61%) |
Jan 22, 2015 | 30.95 | 31.01 | 30.77 | 30.91 | 654,961 | +0.10(+0.34%) |
Jan 21, 2015 | 30.80 | 30.94 | 30.70 | 30.80 | 414,982 | +0.31(+1.02%) |
Jan 20, 2015 | 30.60 | 30.67 | 30.39 | 30.49 | 682,683 | -0.35(-1.15%) |
Jan 16, 2015 | 30.43 | 30.86 | 30.36 | 30.85 | 914,700 | +0.24(+0.77%) |
Jan 15, 2015 | 30.74 | 30.85 | 30.53 | 30.61 | 505,543 | +0.19(+0.64%) |
Jan 14, 2015 | 30.30 | 30.46 | 30.19 | 30.42 | 761,856 | -0.27(-0.88%) |
Jan 13, 2015 | 30.75 | 30.92 | 30.47 | 30.69 | 642,883 | +0.15(+0.48%) |
Jan 12, 2015 | 30.69 | 30.71 | 30.50 | 30.54 | 520,868 | -0.22(-0.72%) |
Jan 09, 2015 | 30.82 | 30.89 | 30.67 | 30.76 | 541,890 | +0.18(+0.59%) |
Jan 08, 2015 | 30.46 | 30.64 | 30.35 | 30.58 | 580,395 | +0.33(+1.10%) |
Jan 07, 2015 | 30.09 | 30.27 | 29.99 | 30.25 | 739,176 | +0.33(+1.11%) |
Jan 06, 2015 | 29.87 | 30.16 | 29.78 | 29.92 | 792,654 | -0.22(-0.74%) |
Jan 05, 2015 | 30.34 | 30.39 | 30.07 | 30.14 | 1,118,233 | -0.28(-0.91%) |
Jan 02, 2015 | 30.58 | 30.63 | 30.37 | 30.42 | 720,940 | -0.08(-0.25%) |
Dec 31, 2014 | 30.72 | 30.49 | 30.49 | 30.49 | 628,868 | -0.24(-0.77%) |
Dec 30, 2014 | 30.80 | 30.85 | 30.72 | 30.73 | 617,885 | -0.20(-0.65%) |
Dec 29, 2014 | 30.92 | 31.05 | 30.92 | 30.93 | 651,975 | +0.29(+0.95%) |
Dec 26, 2014 | 30.61 | 30.69 | 30.56 | 30.64 | 270,009 | +0.18(+0.59%) |
Dec 24, 2014 | 30.51 | 30.46 | 30.46 | 30.46 | 374,179 | +0.09(+0.30%) |
Dec 23, 2014 | 30.42 | 30.49 | 30.35 | 30.37 | 688,783 | -0.28(-0.91%) |
Dec 22, 2014 | 30.58 | 30.68 | 30.55 | 30.64 | 2,316,665 | +0.28(+0.91%) |
Dec 19, 2014 | 30.16 | 30.41 | 30.14 | 30.37 | 969,241 | +0.31(+1.02%) |
Dec 18, 2014 | 29.94 | 30.10 | 29.83 | 30.06 | 1,239,933 | +0.41(+1.38%) |
Dec 17, 2014 | 29.82 | 29.94 | 29.39 | 29.65 | 1,088,405 | +0.17(+0.57%) |
Dec 16, 2014 | 29.48 | 29.83 | 29.44 | 29.48 | 968,784 | -0.11(-0.39%) |
Dec 15, 2014 | 29.97 | 29.99 | 29.60 | 29.60 | 3,640,706 | -0.33(-1.11%) |
Dec 12, 2014 | 30.17 | 30.21 | 29.92 | 29.93 | 845,798 | -0.32(-1.07%) |
Dec 11, 2014 | 30.26 | 30.46 | 30.21 | 30.26 | 836,546 | +0.00(+0.00%) |
Dec 10, 2014 | 30.53 | 30.53 | 30.17 | 30.26 | 850,913 | -0.29(-0.95%) |
Dec 09, 2014 | 30.48 | 30.56 | 30.30 | 30.55 | 677,744 | -0.21(-0.68%) |
Dec 08, 2014 | 30.82 | 30.94 | 30.74 | 30.76 | 812,702 | -0.30(-0.98%) |
Dec 05, 2014 | 31.06 | 31.08 | 30.96 | 31.06 | 682,017 | -0.07(-0.24%) |
Dec 04, 2014 | 31.23 | 31.28 | 31.12 | 31.13 | 481,452 | -0.01(-0.02%) |
Dec 03, 2014 | 31.12 | 31.21 | 31.07 | 31.14 | 636,543 | +0.03(+0.09%) |
Dec 02, 2014 | 31.02 | 31.14 | 31.00 | 31.11 | 754,374 | +0.23(+0.74%) |