Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.39 | 34.10 | 33.15 | 33.54 | 90,596 | +0.11(+0.32%) |
Feb 26, 2015 | 33.61 | 33.61 | 33.19 | 33.44 | 79,167 | -0.08(-0.24%) |
Feb 25, 2015 | 33.81 | 33.84 | 33.38 | 33.52 | 53,977 | -0.23(-0.69%) |
Feb 24, 2015 | 33.57 | 34.32 | 33.43 | 33.75 | 118,135 | +0.14(+0.42%) |
Feb 23, 2015 | 33.57 | 33.73 | 32.97 | 33.61 | 115,932 | +0.04(+0.11%) |
Feb 20, 2015 | 33.60 | 33.91 | 32.99 | 33.57 | 86,755 | +0.04(+0.11%) |
Feb 19, 2015 | 33.54 | 33.71 | 33.25 | 33.53 | 61,915 | -0.09(-0.26%) |
Feb 18, 2015 | 33.25 | 33.99 | 33.18 | 33.62 | 76,017 | +0.21(+0.64%) |
Feb 17, 2015 | 33.57 | 33.70 | 33.23 | 33.41 | 75,519 | -0.23(-0.69%) |
Feb 13, 2015 | 33.73 | 33.64 | 33.64 | 33.64 | 99,154 | +0.01(+0.03%) |
Feb 12, 2015 | 32.95 | 33.80 | 32.78 | 33.63 | 63,893 | +0.83(+2.52%) |
Feb 11, 2015 | 33.06 | 33.32 | 32.57 | 32.81 | 137,533 | -0.45(-1.36%) |
Feb 10, 2015 | 33.53 | 33.89 | 33.16 | 33.26 | 161,608 | +0.14(+0.43%) |
Feb 09, 2015 | 33.62 | 33.87 | 33.04 | 33.12 | 98,806 | -0.57(-1.69%) |
Feb 06, 2015 | 33.62 | 34.16 | 33.53 | 33.69 | 98,674 | +0.12(+0.37%) |
Feb 05, 2015 | 33.31 | 33.75 | 33.28 | 33.56 | 102,305 | +0.46(+1.40%) |
Feb 04, 2015 | 33.42 | 33.53 | 32.88 | 33.10 | 113,032 | -0.39(-1.17%) |
Feb 03, 2015 | 32.62 | 33.78 | 32.62 | 33.49 | 167,497 | +1.24(+3.83%) |
Feb 02, 2015 | 30.81 | 32.40 | 30.81 | 32.25 | 219,400 | +1.89(+6.24%) |
Jan 30, 2015 | 31.02 | 31.02 | 30.28 | 30.36 | 102,863 | -0.98(-3.12%) |
Jan 29, 2015 | 30.34 | 31.36 | 30.16 | 31.34 | 146,315 | +0.94(+3.10%) |
Jan 28, 2015 | 31.45 | 31.52 | 30.20 | 30.39 | 72,750 | -0.81(-2.59%) |
Jan 27, 2015 | 30.92 | 31.40 | 30.91 | 31.20 | 70,595 | -0.24(-0.76%) |
Jan 26, 2015 | 31.19 | 31.52 | 30.69 | 31.44 | 58,295 | +0.28(+0.91%) |
Jan 23, 2015 | 30.88 | 31.31 | 30.73 | 31.16 | 47,417 | +0.34(+1.10%) |
Jan 22, 2015 | 30.78 | 30.85 | 30.37 | 30.82 | 106,234 | +0.30(+0.99%) |
Jan 21, 2015 | 30.88 | 31.04 | 30.40 | 30.52 | 67,727 | -0.49(-1.58%) |
Jan 20, 2015 | 31.23 | 31.38 | 30.64 | 31.01 | 57,269 | -0.21(-0.68%) |
Jan 16, 2015 | 30.57 | 31.32 | 30.52 | 31.22 | 108,027 | +0.46(+1.50%) |
Jan 15, 2015 | 31.29 | 31.71 | 30.35 | 30.76 | 183,731 | -0.37(-1.20%) |
Jan 14, 2015 | 31.15 | 31.64 | 31.06 | 31.13 | 109,539 | -0.38(-1.21%) |
Jan 13, 2015 | 31.73 | 32.17 | 31.12 | 31.52 | 89,449 | +0.14(+0.45%) |
Jan 12, 2015 | 32.25 | 32.25 | 31.21 | 31.37 | 72,546 | -0.85(-2.65%) |
Jan 09, 2015 | 32.05 | 32.36 | 31.81 | 32.23 | 117,951 | +0.09(+0.28%) |
Jan 08, 2015 | 32.32 | 32.45 | 31.93 | 32.14 | 166,304 | +0.13(+0.42%) |
Jan 07, 2015 | 32.65 | 32.67 | 31.49 | 32.00 | 112,222 | -0.33(-1.02%) |
Jan 06, 2015 | 33.86 | 33.86 | 32.27 | 32.33 | 149,767 | -1.48(-4.37%) |
Jan 05, 2015 | 33.83 | 33.98 | 33.53 | 33.81 | 156,172 | -0.13(-0.39%) |
Jan 02, 2015 | 34.06 | 34.12 | 33.48 | 33.94 | 181,880 | +0.15(+0.45%) |
Dec 31, 2014 | 34.04 | 33.79 | 33.79 | 33.79 | 74,871 | -0.06(-0.18%) |
Dec 30, 2014 | 33.84 | 34.02 | 33.71 | 33.86 | 41,868 | +0.12(+0.37%) |
Dec 29, 2014 | 33.39 | 33.97 | 33.39 | 33.73 | 37,232 | +0.25(+0.74%) |
Dec 26, 2014 | 33.53 | 33.61 | 33.12 | 33.48 | 55,882 | +0.16(+0.48%) |
Dec 24, 2014 | 33.24 | 33.32 | 33.32 | 33.32 | 19,448 | +0.18(+0.54%) |
Dec 23, 2014 | 32.73 | 33.38 | 32.47 | 33.14 | 74,209 | +0.52(+1.61%) |
Dec 22, 2014 | 32.05 | 32.68 | 31.80 | 32.62 | 71,182 | +0.69(+2.17%) |
Dec 19, 2014 | 31.86 | 32.18 | 31.39 | 31.92 | 267,957 | -0.05(-0.17%) |
Dec 18, 2014 | 31.83 | 32.10 | 31.23 | 31.98 | 120,212 | +0.62(+1.98%) |
Dec 17, 2014 | 30.74 | 31.60 | 30.55 | 31.36 | 154,750 | +0.65(+2.11%) |
Dec 16, 2014 | 31.04 | 31.47 | 30.35 | 30.71 | 176,887 | -0.45(-1.45%) |
Dec 15, 2014 | 31.77 | 31.86 | 30.93 | 31.16 | 119,669 | -0.55(-1.73%) |
Dec 12, 2014 | 32.05 | 32.31 | 31.48 | 31.71 | 99,363 | -0.87(-2.66%) |
Dec 11, 2014 | 32.62 | 33.25 | 32.34 | 32.58 | 58,662 | +0.17(+0.52%) |
Dec 10, 2014 | 32.55 | 32.82 | 32.33 | 32.41 | 160,601 | -0.36(-1.11%) |
Dec 09, 2014 | 32.25 | 33.01 | 32.07 | 32.78 | 126,797 | +0.27(+0.82%) |
Dec 08, 2014 | 33.10 | 33.34 | 32.44 | 32.51 | 46,727 | -0.66(-2.00%) |
Dec 05, 2014 | 32.73 | 33.27 | 32.73 | 33.17 | 40,242 | +0.40(+1.22%) |
Dec 04, 2014 | 33.11 | 33.43 | 32.44 | 32.78 | 104,125 | -0.51(-1.54%) |
Dec 03, 2014 | 32.79 | 33.56 | 32.61 | 33.29 | 44,184 | +0.61(+1.87%) |
Dec 02, 2014 | 32.52 | 33.18 | 32.47 | 32.68 | 94,966 | +0.11(+0.33%) |