Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.83 | 33.05 | 32.22 | 32.38 | 597,177 | -0.51(-1.54%) |
Feb 26, 2015 | 32.33 | 33.06 | 32.29 | 32.89 | 949,956 | +0.83(+2.58%) |
Feb 25, 2015 | 32.25 | 32.26 | 31.79 | 32.06 | 529,798 | -0.27(-0.84%) |
Feb 24, 2015 | 33.25 | 33.31 | 32.19 | 32.33 | 1,187,091 | -0.96(-2.88%) |
Feb 23, 2015 | 32.84 | 33.71 | 32.23 | 33.29 | 2,590,731 | +0.41(+1.26%) |
Feb 20, 2015 | 31.55 | 32.89 | 30.85 | 32.88 | 1,421,209 | +1.30(+4.11%) |
Feb 19, 2015 | 31.40 | 31.74 | 31.09 | 31.58 | 700,674 | +0.12(+0.39%) |
Feb 18, 2015 | 31.02 | 31.48 | 30.58 | 31.46 | 570,438 | +0.44(+1.42%) |
Feb 17, 2015 | 30.48 | 31.08 | 30.37 | 31.02 | 1,033,755 | +0.46(+1.51%) |
Feb 13, 2015 | 30.87 | 30.56 | 30.56 | 30.56 | 931,871 | -0.33(-1.06%) |
Feb 12, 2015 | 29.48 | 30.92 | 29.41 | 30.89 | 2,611,739 | +1.63(+5.59%) |
Feb 11, 2015 | 28.61 | 29.38 | 28.45 | 29.25 | 1,039,148 | +0.53(+1.83%) |
Feb 10, 2015 | 28.48 | 29.31 | 27.81 | 28.72 | 1,950,412 | +0.42(+1.49%) |
Feb 09, 2015 | 28.46 | 28.65 | 28.09 | 28.30 | 1,092,058 | -0.35(-1.21%) |
Feb 06, 2015 | 28.98 | 29.12 | 28.60 | 28.65 | 481,330 | -0.21(-0.72%) |
Feb 05, 2015 | 28.99 | 29.18 | 28.71 | 28.86 | 740,698 | -0.06(-0.19%) |
Feb 04, 2015 | 28.79 | 29.03 | 28.75 | 28.91 | 476,947 | +0.03(+0.10%) |
Feb 03, 2015 | 28.44 | 29.06 | 28.26 | 28.88 | 582,514 | +0.59(+2.09%) |
Feb 02, 2015 | 28.24 | 28.63 | 27.76 | 28.29 | 536,431 | +0.23(+0.80%) |
Jan 30, 2015 | 28.44 | 28.84 | 28.00 | 28.07 | 451,573 | -0.69(-2.39%) |
Jan 29, 2015 | 28.34 | 28.75 | 27.94 | 28.75 | 404,307 | +0.48(+1.69%) |
Jan 28, 2015 | 28.86 | 29.16 | 28.19 | 28.27 | 437,490 | -0.55(-1.92%) |
Jan 27, 2015 | 29.41 | 29.48 | 28.14 | 28.83 | 1,235,635 | -1.26(-4.18%) |
Jan 26, 2015 | 29.47 | 30.58 | 29.38 | 30.09 | 1,006,935 | +1.08(+3.73%) |
Jan 23, 2015 | 29.50 | 29.56 | 28.95 | 29.01 | 344,998 | -0.58(-1.97%) |
Jan 22, 2015 | 29.64 | 29.64 | 29.10 | 29.59 | 588,742 | +0.19(+0.64%) |
Jan 21, 2015 | 28.82 | 29.46 | 28.76 | 29.40 | 422,408 | +0.29(+1.00%) |
Jan 20, 2015 | 28.52 | 29.16 | 28.24 | 29.11 | 438,462 | +0.70(+2.45%) |
Jan 16, 2015 | 28.16 | 28.52 | 28.13 | 28.41 | 871,801 | +0.18(+0.63%) |
Jan 15, 2015 | 29.46 | 29.53 | 28.23 | 28.24 | 1,044,989 | -1.10(-3.75%) |
Jan 14, 2015 | 28.75 | 29.37 | 28.68 | 29.33 | 575,944 | +0.18(+0.61%) |
Jan 13, 2015 | 29.14 | 29.76 | 28.77 | 29.16 | 1,115,939 | +0.48(+1.67%) |
Jan 12, 2015 | 28.12 | 28.73 | 28.07 | 28.68 | 1,323,967 | +0.59(+2.11%) |
Jan 09, 2015 | 28.04 | 28.40 | 27.95 | 28.09 | 730,343 | -0.01(-0.03%) |
Jan 08, 2015 | 27.34 | 28.13 | 27.34 | 28.09 | 1,186,702 | +1.01(+3.75%) |
Jan 07, 2015 | 27.28 | 27.33 | 26.82 | 27.08 | 704,266 | +0.00(+0.00%) |
Jan 06, 2015 | 27.33 | 27.46 | 26.66 | 27.08 | 1,100,166 | -0.15(-0.55%) |
Jan 05, 2015 | 27.10 | 27.28 | 26.79 | 27.23 | 797,949 | -0.08(-0.28%) |
Jan 02, 2015 | 27.70 | 27.95 | 26.89 | 27.31 | 720,354 | -0.23(-0.85%) |
Dec 31, 2014 | 28.07 | 27.54 | 27.54 | 27.54 | 719,763 | -0.49(-1.74%) |
Dec 30, 2014 | 28.04 | 28.38 | 27.82 | 28.03 | 614,646 | -0.21(-0.73%) |
Dec 29, 2014 | 28.10 | 28.47 | 28.00 | 28.24 | 538,299 | +0.06(+0.20%) |
Dec 26, 2014 | 28.19 | 28.28 | 27.79 | 28.18 | 318,627 | +0.02(+0.07%) |
Dec 24, 2014 | 28.22 | 28.16 | 28.16 | 28.16 | 329,071 | +0.03(+0.10%) |
Dec 23, 2014 | 28.23 | 28.27 | 27.77 | 28.13 | 559,143 | +0.08(+0.27%) |
Dec 22, 2014 | 28.11 | 28.19 | 27.58 | 28.06 | 545,128 | -0.08(-0.27%) |
Dec 19, 2014 | 28.19 | 28.30 | 27.61 | 28.13 | 1,199,135 | +0.02(+0.07%) |
Dec 18, 2014 | 27.68 | 28.12 | 27.52 | 28.11 | 654,548 | +0.87(+3.21%) |
Dec 17, 2014 | 26.53 | 27.26 | 26.35 | 27.24 | 1,141,702 | +0.77(+2.91%) |
Dec 16, 2014 | 26.53 | 26.97 | 26.15 | 26.47 | 1,237,474 | -0.23(-0.85%) |
Dec 15, 2014 | 27.12 | 27.14 | 26.43 | 26.69 | 876,860 | -0.28(-1.04%) |
Dec 12, 2014 | 27.25 | 27.34 | 26.81 | 26.98 | 1,245,407 | -0.66(-2.38%) |
Dec 11, 2014 | 29.24 | 29.70 | 27.52 | 27.63 | 1,433,409 | -1.47(-5.04%) |
Dec 10, 2014 | 29.42 | 29.78 | 28.95 | 29.10 | 566,239 | -0.53(-1.78%) |
Dec 09, 2014 | 27.65 | 29.85 | 27.47 | 29.63 | 1,239,798 | +1.59(+5.66%) |
Dec 08, 2014 | 28.56 | 28.86 | 27.88 | 28.04 | 661,519 | -0.81(-2.80%) |
Dec 05, 2014 | 28.77 | 29.13 | 28.69 | 28.85 | 557,994 | +0.05(+0.16%) |
Dec 04, 2014 | 28.17 | 28.97 | 28.08 | 28.80 | 737,010 | +0.68(+2.41%) |
Dec 03, 2014 | 27.81 | 28.34 | 27.55 | 28.12 | 537,870 | +0.33(+1.18%) |
Dec 02, 2014 | 27.22 | 27.88 | 27.22 | 27.79 | 436,354 | +0.61(+2.25%) |