Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.98 | 35.26 | 34.79 | 34.79 | 42,694 | -0.35(-0.99%) |
Feb 26, 2015 | 34.61 | 35.16 | 34.55 | 35.14 | 36,883 | +0.32(+0.93%) |
Feb 25, 2015 | 34.69 | 35.05 | 34.58 | 34.82 | 41,484 | -0.01(-0.02%) |
Feb 24, 2015 | 34.84 | 35.02 | 34.67 | 34.82 | 44,229 | +0.16(+0.46%) |
Feb 23, 2015 | 34.58 | 34.73 | 34.30 | 34.67 | 30,132 | -0.12(-0.35%) |
Feb 20, 2015 | 34.89 | 34.94 | 34.14 | 34.79 | 47,363 | -0.05(-0.15%) |
Feb 19, 2015 | 34.68 | 34.96 | 34.57 | 34.84 | 45,253 | -0.01(-0.04%) |
Feb 18, 2015 | 34.77 | 34.90 | 34.33 | 34.85 | 55,372 | -0.14(-0.41%) |
Feb 17, 2015 | 34.63 | 35.14 | 34.56 | 35.00 | 42,435 | +0.21(+0.61%) |
Feb 13, 2015 | 34.93 | 34.79 | 34.79 | 34.79 | 35,149 | -0.26(-0.75%) |
Feb 12, 2015 | 34.35 | 35.06 | 34.33 | 35.05 | 51,471 | +0.89(+2.60%) |
Feb 11, 2015 | 34.15 | 34.33 | 33.84 | 34.16 | 27,999 | -0.14(-0.42%) |
Feb 10, 2015 | 34.63 | 34.63 | 33.87 | 34.30 | 44,405 | +0.05(+0.15%) |
Feb 09, 2015 | 34.60 | 34.79 | 34.17 | 34.25 | 100,150 | -0.53(-1.52%) |
Feb 06, 2015 | 34.09 | 34.93 | 34.09 | 34.78 | 112,308 | +0.78(+2.31%) |
Feb 05, 2015 | 33.36 | 34.11 | 33.10 | 33.99 | 43,782 | +0.92(+2.78%) |
Feb 04, 2015 | 33.07 | 33.60 | 32.99 | 33.07 | 51,199 | -0.16(-0.48%) |
Feb 03, 2015 | 32.92 | 33.37 | 32.80 | 33.23 | 92,524 | +0.31(+0.94%) |
Feb 02, 2015 | 32.06 | 32.99 | 31.80 | 32.92 | 70,714 | +1.01(+3.17%) |
Jan 30, 2015 | 32.45 | 32.80 | 31.79 | 31.91 | 112,570 | -0.87(-2.64%) |
Jan 29, 2015 | 32.21 | 32.79 | 32.05 | 32.78 | 105,204 | +0.58(+1.80%) |
Jan 28, 2015 | 33.21 | 33.21 | 32.12 | 32.20 | 65,503 | -0.81(-2.47%) |
Jan 27, 2015 | 32.86 | 33.21 | 32.05 | 33.01 | 61,886 | -0.06(-0.18%) |
Jan 26, 2015 | 32.59 | 33.42 | 32.29 | 33.07 | 113,955 | +0.84(+2.60%) |
Jan 23, 2015 | 32.64 | 32.98 | 32.15 | 32.24 | 49,485 | -0.51(-1.54%) |
Jan 22, 2015 | 31.79 | 32.84 | 31.58 | 32.74 | 190,090 | +1.26(+4.00%) |
Jan 21, 2015 | 31.96 | 31.96 | 31.36 | 31.48 | 60,362 | -0.49(-1.53%) |
Jan 20, 2015 | 32.40 | 32.40 | 31.70 | 31.97 | 69,039 | -0.47(-1.44%) |
Jan 16, 2015 | 31.54 | 32.49 | 31.54 | 32.44 | 66,804 | +0.75(+2.35%) |
Jan 15, 2015 | 31.92 | 31.92 | 31.41 | 31.69 | 46,900 | -0.23(-0.73%) |
Jan 14, 2015 | 31.97 | 32.21 | 31.70 | 31.93 | 78,815 | -0.52(-1.60%) |
Jan 13, 2015 | 32.75 | 33.38 | 31.79 | 32.45 | 88,850 | -0.01(-0.02%) |
Jan 12, 2015 | 32.34 | 32.63 | 32.01 | 32.46 | 36,906 | +0.01(+0.02%) |
Jan 09, 2015 | 33.12 | 33.35 | 32.43 | 32.45 | 32,177 | -0.72(-2.18%) |
Jan 08, 2015 | 33.11 | 33.53 | 32.88 | 33.17 | 88,815 | +0.29(+0.89%) |
Jan 07, 2015 | 32.67 | 32.94 | 32.44 | 32.88 | 54,288 | +0.38(+1.17%) |
Jan 06, 2015 | 33.62 | 33.64 | 32.44 | 32.50 | 70,968 | -1.04(-3.10%) |
Jan 05, 2015 | 34.00 | 34.37 | 33.38 | 33.54 | 46,595 | -0.75(-2.20%) |
Jan 02, 2015 | 34.90 | 34.90 | 33.78 | 34.29 | 25,260 | -0.46(-1.33%) |
Dec 31, 2014 | 35.24 | 34.76 | 34.76 | 34.76 | 58,904 | -0.28(-0.81%) |
Dec 30, 2014 | 35.03 | 35.73 | 35.00 | 35.04 | 24,939 | -0.03(-0.09%) |
Dec 29, 2014 | 34.60 | 35.18 | 34.60 | 35.07 | 72,079 | +0.59(+1.71%) |
Dec 26, 2014 | 34.64 | 34.67 | 34.32 | 34.48 | 14,918 | +0.10(+0.30%) |
Dec 24, 2014 | 34.23 | 34.38 | 34.38 | 34.38 | 44,312 | +0.09(+0.26%) |
Dec 23, 2014 | 34.05 | 34.54 | 33.99 | 34.29 | 31,081 | +0.30(+0.88%) |
Dec 22, 2014 | 33.84 | 34.06 | 33.36 | 33.99 | 48,998 | +0.36(+1.07%) |
Dec 19, 2014 | 34.36 | 34.36 | 33.60 | 33.63 | 326,020 | -0.90(-2.60%) |
Dec 18, 2014 | 34.11 | 34.69 | 33.36 | 34.53 | 58,770 | +0.60(+1.78%) |
Dec 17, 2014 | 33.07 | 34.00 | 32.64 | 33.92 | 51,005 | +0.78(+2.37%) |
Dec 16, 2014 | 32.89 | 33.65 | 32.69 | 33.14 | 41,244 | +0.10(+0.29%) |
Dec 15, 2014 | 32.93 | 33.43 | 32.73 | 33.04 | 54,123 | +0.13(+0.39%) |
Dec 12, 2014 | 33.03 | 33.44 | 32.86 | 32.91 | 57,444 | -0.45(-1.34%) |
Dec 11, 2014 | 33.34 | 33.92 | 33.21 | 33.36 | 32,039 | +0.20(+0.61%) |
Dec 10, 2014 | 33.88 | 34.15 | 33.14 | 33.16 | 72,679 | -1.13(-3.29%) |
Dec 09, 2014 | 33.15 | 34.45 | 33.15 | 34.29 | 64,101 | +0.76(+2.27%) |
Dec 08, 2014 | 33.67 | 34.27 | 33.41 | 33.52 | 103,690 | -0.15(-0.44%) |
Dec 05, 2014 | 33.06 | 33.94 | 33.06 | 33.67 | 52,463 | +0.66(+1.99%) |
Dec 04, 2014 | 32.87 | 33.23 | 32.78 | 33.02 | 59,419 | +0.06(+0.18%) |
Dec 03, 2014 | 32.60 | 33.24 | 32.28 | 32.96 | 55,024 | +0.28(+0.87%) |
Dec 02, 2014 | 32.16 | 32.89 | 32.16 | 32.67 | 64,308 | +0.69(+2.17%) |