Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.94 | 30.94 | 30.73 | 30.74 | 185,231 | -0.16(-0.51%) |
Feb 26, 2015 | 30.85 | 30.90 | 30.65 | 30.90 | 115,800 | +0.10(+0.31%) |
Feb 25, 2015 | 30.75 | 30.87 | 30.62 | 30.80 | 141,031 | +0.08(+0.26%) |
Feb 24, 2015 | 30.84 | 30.85 | 30.62 | 30.72 | 202,027 | -0.08(-0.26%) |
Feb 23, 2015 | 30.68 | 30.92 | 30.67 | 30.80 | 229,333 | +0.13(+0.43%) |
Feb 20, 2015 | 30.33 | 30.67 | 30.24 | 30.67 | 151,347 | +0.32(+1.04%) |
Feb 19, 2015 | 30.28 | 30.39 | 30.25 | 30.35 | 221,657 | +0.05(+0.17%) |
Feb 18, 2015 | 30.26 | 30.30 | 30.09 | 30.30 | 191,851 | +0.09(+0.29%) |
Feb 17, 2015 | 30.14 | 30.25 | 30.03 | 30.21 | 213,965 | +0.18(+0.61%) |
Feb 13, 2015 | 29.87 | 30.03 | 30.03 | 30.03 | 130,151 | +0.14(+0.48%) |
Feb 12, 2015 | 29.90 | 29.90 | 29.65 | 29.88 | 124,556 | +0.15(+0.52%) |
Feb 11, 2015 | 29.71 | 29.92 | 29.58 | 29.73 | 122,743 | +0.04(+0.12%) |
Feb 10, 2015 | 29.50 | 29.74 | 29.40 | 29.69 | 158,546 | +0.46(+1.56%) |
Feb 09, 2015 | 29.51 | 29.53 | 29.16 | 29.24 | 143,943 | -0.33(-1.13%) |
Feb 06, 2015 | 29.88 | 29.96 | 29.48 | 29.57 | 332,171 | -0.25(-0.85%) |
Feb 05, 2015 | 29.51 | 29.84 | 29.51 | 29.82 | 120,299 | +0.54(+1.83%) |
Feb 04, 2015 | 29.34 | 29.47 | 29.16 | 29.29 | 170,007 | -0.34(-1.16%) |
Feb 03, 2015 | 29.67 | 29.67 | 29.20 | 29.63 | 206,816 | +0.13(+0.45%) |
Feb 02, 2015 | 29.50 | 29.52 | 29.01 | 29.50 | 175,743 | +0.16(+0.54%) |
Jan 30, 2015 | 29.81 | 29.86 | 29.34 | 29.34 | 136,457 | -0.50(-1.68%) |
Jan 29, 2015 | 29.67 | 29.85 | 29.40 | 29.84 | 179,225 | +0.25(+0.86%) |
Jan 28, 2015 | 30.26 | 30.26 | 29.52 | 29.59 | 276,698 | -0.44(-1.46%) |
Jan 27, 2015 | 30.00 | 30.23 | 29.87 | 30.03 | 149,868 | -0.18(-0.61%) |
Jan 26, 2015 | 30.07 | 30.21 | 29.85 | 30.21 | 153,829 | +0.19(+0.64%) |
Jan 23, 2015 | 30.10 | 30.12 | 29.95 | 30.02 | 168,320 | -0.09(-0.29%) |
Jan 22, 2015 | 29.88 | 30.11 | 29.45 | 30.11 | 161,566 | +0.37(+1.24%) |
Jan 21, 2015 | 29.76 | 29.89 | 29.53 | 29.74 | 129,831 | -0.03(-0.09%) |
Jan 20, 2015 | 29.90 | 29.90 | 29.38 | 29.76 | 229,056 | +0.03(+0.09%) |
Jan 16, 2015 | 29.20 | 29.77 | 29.15 | 29.74 | 218,512 | +0.54(+1.87%) |
Jan 15, 2015 | 29.67 | 29.69 | 29.16 | 29.19 | 237,670 | -0.36(-1.22%) |
Jan 14, 2015 | 29.28 | 29.59 | 29.18 | 29.55 | 178,712 | -0.02(-0.06%) |
Jan 13, 2015 | 29.93 | 30.11 | 29.34 | 29.57 | 385,033 | -0.10(-0.33%) |
Jan 12, 2015 | 29.89 | 29.96 | 29.68 | 29.67 | 294,237 | -0.01(-0.03%) |
Jan 09, 2015 | 29.99 | 29.99 | 29.55 | 29.67 | 208,841 | -0.21(-0.71%) |
Jan 08, 2015 | 29.73 | 29.90 | 29.65 | 29.89 | 236,090 | +0.53(+1.79%) |
Jan 07, 2015 | 29.00 | 29.39 | 28.97 | 29.36 | 190,744 | +0.64(+2.23%) |
Jan 06, 2015 | 29.05 | 29.10 | 28.52 | 28.72 | 396,540 | -0.13(-0.46%) |
Jan 05, 2015 | 28.86 | 29.08 | 28.80 | 28.85 | 201,548 | -0.11(-0.39%) |
Jan 02, 2015 | 29.05 | 29.29 | 28.85 | 28.96 | 187,003 | +0.07(+0.24%) |
Dec 31, 2014 | 29.22 | 28.89 | 28.89 | 28.89 | 149,053 | -0.25(-0.87%) |
Dec 30, 2014 | 29.24 | 29.29 | 29.12 | 29.15 | 145,513 | -0.13(-0.45%) |
Dec 29, 2014 | 29.21 | 29.30 | 29.12 | 29.28 | 148,108 | +0.07(+0.24%) |
Dec 26, 2014 | 29.08 | 29.25 | 29.06 | 29.21 | 80,097 | +0.24(+0.82%) |
Dec 24, 2014 | 28.72 | 28.97 | 28.97 | 28.97 | 297,423 | +0.20(+0.70%) |
Dec 23, 2014 | 29.55 | 29.55 | 28.59 | 28.77 | 531,960 | -0.64(-2.18%) |
Dec 22, 2014 | 29.68 | 29.68 | 29.28 | 29.41 | 409,424 | -0.31(-1.03%) |
Dec 19, 2014 | 29.75 | 29.84 | 29.46 | 29.72 | 346,934 | +0.08(+0.27%) |
Dec 18, 2014 | 29.31 | 29.64 | 29.16 | 29.64 | 220,476 | +0.78(+2.71%) |
Dec 17, 2014 | 28.33 | 28.89 | 28.27 | 28.86 | 175,483 | +0.59(+2.08%) |
Dec 16, 2014 | 28.47 | 28.92 | 28.26 | 28.27 | 482,291 | -0.34(-1.20%) |
Dec 15, 2014 | 29.03 | 29.05 | 28.48 | 28.61 | 372,114 | -0.28(-0.97%) |
Dec 12, 2014 | 29.18 | 29.30 | 28.88 | 28.89 | 252,700 | -0.40(-1.38%) |
Dec 11, 2014 | 29.34 | 29.65 | 29.24 | 29.30 | 177,095 | +0.09(+0.30%) |
Dec 10, 2014 | 29.71 | 29.71 | 29.19 | 29.21 | 131,551 | -0.49(-1.66%) |
Dec 09, 2014 | 29.42 | 29.72 | 29.26 | 29.70 | 207,743 | -0.05(-0.18%) |
Dec 08, 2014 | 29.67 | 29.93 | 29.67 | 29.75 | 251,262 | +0.12(+0.42%) |
Dec 05, 2014 | 29.51 | 29.51 | 29.43 | 29.63 | 231,461 | +0.23(+0.78%) |
Dec 04, 2014 | 29.46 | 29.55 | 29.31 | 29.40 | 178,712 | -0.05(-0.18%) |
Dec 03, 2014 | 29.44 | 29.46 | 29.31 | 29.46 | 612,417 | +0.09(+0.30%) |
Dec 02, 2014 | 29.17 | 29.42 | 29.17 | 29.37 | 211,444 | +0.30(+1.03%) |