Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.00 | 34.50 | 33.79 | 34.08 | 15,295 | +0.37(+1.10%) |
Feb 26, 2015 | 34.14 | 34.50 | 33.56 | 33.71 | 26,897 | -0.47(-1.38%) |
Feb 25, 2015 | 33.89 | 34.20 | 33.89 | 34.18 | 8,424 | +0.34(+1.01%) |
Feb 24, 2015 | 32.70 | 34.00 | 32.70 | 33.84 | 34,447 | +0.85(+2.58%) |
Feb 23, 2015 | 32.80 | 33.10 | 32.40 | 32.99 | 10,819 | +0.18(+0.55%) |
Feb 20, 2015 | 32.38 | 33.05 | 32.38 | 32.81 | 21,625 | +0.11(+0.34%) |
Feb 19, 2015 | 32.65 | 33.04 | 31.71 | 32.70 | 38,092 | -0.01(-0.03%) |
Feb 18, 2015 | 31.90 | 33.17 | 31.78 | 32.71 | 29,458 | +1.31(+4.17%) |
Feb 17, 2015 | 33.80 | 33.95 | 30.17 | 31.40 | 117,753 | -2.45(-7.24%) |
Feb 13, 2015 | 33.80 | 33.85 | 33.85 | 33.85 | 74,600 | +0.09(+0.27%) |
Feb 12, 2015 | 34.00 | 34.10 | 33.40 | 33.76 | 18,154 | -0.09(-0.27%) |
Feb 11, 2015 | 34.15 | 34.33 | 33.10 | 33.85 | 19,629 | -0.40(-1.17%) |
Feb 10, 2015 | 32.75 | 34.98 | 32.75 | 34.25 | 31,755 | +1.55(+4.74%) |
Feb 09, 2015 | 31.98 | 33.00 | 31.98 | 32.70 | 4,444 | +0.75(+2.35%) |
Feb 06, 2015 | 31.55 | 31.95 | 31.55 | 31.95 | 1,530 | +0.18(+0.57%) |
Feb 05, 2015 | 31.70 | 31.86 | 31.07 | 31.77 | 3,443 | -0.13(-0.41%) |
Feb 04, 2015 | 31.19 | 31.90 | 30.28 | 31.90 | 5,373 | +0.60(+1.92%) |
Feb 03, 2015 | 30.60 | 31.96 | 30.03 | 31.30 | 62,371 | +0.69(+2.25%) |
Feb 02, 2015 | 31.15 | 31.93 | 30.30 | 30.61 | 50,908 | -0.54(-1.73%) |
Jan 30, 2015 | 31.10 | 31.74 | 30.29 | 31.15 | 96,138 | +0.00(+0.00%) |
Jan 29, 2015 | 31.20 | 31.75 | 30.78 | 31.15 | 85,581 | -0.05(-0.16%) |
Jan 28, 2015 | 30.75 | 31.54 | 29.50 | 31.20 | 40,491 | +0.55(+1.79%) |
Jan 27, 2015 | 29.80 | 31.17 | 29.40 | 30.65 | 15,525 | +0.30(+0.99%) |
Jan 26, 2015 | 30.61 | 30.98 | 29.40 | 30.35 | 24,006 | -0.13(-0.43%) |
Jan 23, 2015 | 29.10 | 31.94 | 28.87 | 30.48 | 161,209 | +1.43(+4.92%) |
Jan 22, 2015 | 28.85 | 29.20 | 28.85 | 29.05 | 18,950 | +0.25(+0.87%) |
Jan 21, 2015 | 30.25 | 30.79 | 28.64 | 28.80 | 127,462 | -1.55(-5.11%) |
Jan 20, 2015 | 28.40 | 31.16 | 28.37 | 30.35 | 133,041 | +1.45(+5.02%) |
Jan 16, 2015 | 29.18 | 29.18 | 28.76 | 28.90 | 2,310 | -0.79(-2.66%) |
Jan 15, 2015 | 30.39 | 30.39 | 29.14 | 29.69 | 2,286 | +0.02(+0.07%) |
Jan 14, 2015 | 29.70 | 29.70 | 29.66 | 29.67 | 400 | +0.10(+0.34%) |
Jan 13, 2015 | 30.05 | 30.35 | 29.02 | 29.57 | 4,339 | -1.16(-3.77%) |
Jan 12, 2015 | 30.40 | 30.97 | 29.60 | 30.73 | 40,201 | +0.53(+1.75%) |
Jan 09, 2015 | 30.98 | 30.98 | 29.57 | 30.20 | 23,997 | -0.45(-1.47%) |
Jan 08, 2015 | 30.70 | 31.20 | 29.65 | 30.65 | 31,770 | -0.11(-0.36%) |
Jan 07, 2015 | 28.25 | 31.40 | 28.25 | 30.76 | 23,858 | +2.46(+8.69%) |
Jan 06, 2015 | 29.10 | 29.50 | 27.95 | 28.30 | 16,726 | -1.65(-5.51%) |
Jan 05, 2015 | 30.70 | 30.97 | 29.13 | 29.95 | 4,200 | -1.12(-3.60%) |
Jan 02, 2015 | 30.80 | 31.28 | 30.70 | 31.07 | 29,265 | +0.31(+1.01%) |
Dec 31, 2014 | 28.60 | 30.76 | 30.76 | 30.76 | 27,200 | +1.46(+4.98%) |
Dec 30, 2014 | 29.01 | 29.30 | 28.30 | 29.30 | 21,120 | +0.26(+0.90%) |
Dec 29, 2014 | 28.10 | 29.98 | 28.01 | 29.04 | 19,344 | +0.94(+3.34%) |
Dec 26, 2014 | 29.87 | 29.87 | 28.10 | 28.10 | 2,114 | -1.62(-5.45%) |
Dec 24, 2014 | 29.72 | 29.72 | 29.72 | 29.72 | 700 | +1.00(+3.48%) |
Dec 23, 2014 | 29.06 | 29.60 | 28.59 | 28.72 | 2,840 | -1.39(-4.62%) |
Dec 22, 2014 | 30.18 | 30.18 | 30.11 | 30.11 | 702 | -0.05(-0.15%) |
Dec 19, 2014 | 29.75 | 30.16 | 29.75 | 30.16 | 762 | +0.57(+1.92%) |
Dec 18, 2014 | 29.00 | 29.59 | 29.00 | 29.59 | 550 | +0.84(+2.91%) |
Dec 16, 2014 | 29.23 | 29.23 | 28.75 | 28.75 | 22 | +0.15(+0.52%) |
Dec 15, 2014 | 29.86 | 30.16 | 28.04 | 28.60 | 7,768 | -2.25(-7.29%) |
Dec 12, 2014 | 30.50 | 30.95 | 30.47 | 30.85 | 2,930 | +0.60(+1.98%) |
Dec 11, 2014 | 30.25 | 30.25 | 30.25 | 30.25 | 483 | -0.25(-0.82%) |
Dec 10, 2014 | 30.50 | 30.50 | 29.93 | 30.50 | 868 | +0.68(+2.28%) |
Dec 08, 2014 | 30.00 | 30.01 | 29.82 | 29.82 | 10 | -1.10(-3.56%) |
Dec 05, 2014 | 30.07 | 30.92 | 30.00 | 30.92 | 1,825 | -0.03(-0.10%) |
Dec 04, 2014 | 30.50 | 30.95 | 30.01 | 30.95 | 1,122 | +0.45(+1.48%) |
Dec 03, 2014 | 30.50 | 30.50 | 30.50 | 30.50 | 222 | +0.25(+0.83%) |
Dec 02, 2014 | 30.76 | 30.95 | 30.25 | 30.25 | 2,286 | -1.02(-3.28%) |