Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.56 | 29.60 | 29.47 | 29.49 | 127,278 | -0.04(-0.12%) |
Feb 26, 2015 | 29.64 | 29.64 | 29.46 | 29.53 | 205,191 | -0.11(-0.36%) |
Feb 25, 2015 | 29.61 | 29.69 | 29.56 | 29.63 | 126,802 | -0.01(-0.04%) |
Feb 24, 2015 | 29.53 | 29.70 | 29.51 | 29.65 | 123,770 | +0.08(+0.28%) |
Feb 23, 2015 | 29.48 | 29.56 | 29.44 | 29.56 | 711,156 | -0.01(-0.04%) |
Feb 20, 2015 | 29.32 | 29.57 | 29.23 | 29.57 | 169,342 | +0.18(+0.60%) |
Feb 19, 2015 | 29.36 | 29.50 | 29.35 | 29.40 | 537,225 | -0.12(-0.41%) |
Feb 18, 2015 | 29.49 | 29.53 | 29.39 | 29.52 | 142,455 | +0.02(+0.05%) |
Feb 17, 2015 | 29.44 | 29.54 | 29.39 | 29.50 | 169,954 | -0.01(-0.04%) |
Feb 13, 2015 | 29.45 | 29.52 | 29.52 | 29.52 | 156,600 | +0.11(+0.36%) |
Feb 12, 2015 | 29.31 | 29.41 | 29.21 | 29.41 | 147,260 | +0.26(+0.90%) |
Feb 11, 2015 | 29.10 | 29.19 | 29.01 | 29.15 | 388,758 | +0.00(+0.01%) |
Feb 10, 2015 | 29.01 | 29.20 | 28.91 | 29.14 | 240,870 | +0.31(+1.06%) |
Feb 09, 2015 | 28.92 | 29.00 | 28.79 | 28.84 | 793,725 | -0.14(-0.49%) |
Feb 06, 2015 | 29.16 | 29.21 | 28.89 | 28.98 | 2,054,640 | -0.11(-0.38%) |
Feb 05, 2015 | 28.86 | 29.09 | 28.86 | 29.09 | 148,622 | +0.31(+1.06%) |
Feb 04, 2015 | 28.79 | 28.95 | 28.73 | 28.78 | 198,818 | -0.12(-0.41%) |
Feb 03, 2015 | 28.68 | 28.91 | 28.63 | 28.90 | 179,983 | +0.40(+1.42%) |
Feb 02, 2015 | 28.16 | 28.52 | 27.92 | 28.50 | 184,318 | +0.41(+1.45%) |
Jan 30, 2015 | 28.34 | 28.50 | 28.05 | 28.09 | 173,540 | -0.41(-1.43%) |
Jan 29, 2015 | 28.36 | 28.61 | 28.09 | 28.50 | 246,234 | +0.20(+0.69%) |
Jan 28, 2015 | 28.92 | 28.92 | 28.29 | 28.30 | 419,831 | -0.38(-1.31%) |
Jan 27, 2015 | 28.73 | 28.86 | 28.58 | 28.68 | 520,690 | -0.39(-1.34%) |
Jan 26, 2015 | 28.98 | 29.08 | 28.82 | 29.06 | 223,328 | +0.10(+0.34%) |
Jan 23, 2015 | 29.16 | 29.17 | 28.96 | 28.97 | 407,784 | -0.22(-0.75%) |
Jan 22, 2015 | 28.93 | 29.22 | 28.75 | 29.19 | 240,041 | +0.37(+1.28%) |
Jan 21, 2015 | 28.66 | 28.89 | 28.57 | 28.82 | 218,045 | +0.11(+0.40%) |
Jan 20, 2015 | 28.79 | 28.79 | 28.47 | 28.70 | 203,386 | +0.04(+0.15%) |
Jan 16, 2015 | 28.35 | 28.69 | 28.27 | 28.66 | 204,934 | +0.33(+1.15%) |
Jan 15, 2015 | 28.57 | 28.66 | 28.29 | 28.34 | 201,551 | -0.16(-0.58%) |
Jan 14, 2015 | 28.31 | 28.51 | 28.17 | 28.50 | 299,276 | -0.16(-0.57%) |
Jan 13, 2015 | 28.98 | 29.12 | 28.47 | 28.67 | 288,152 | -0.08(-0.29%) |
Jan 12, 2015 | 28.96 | 29.00 | 28.67 | 28.75 | 148,310 | -0.18(-0.62%) |
Jan 09, 2015 | 29.25 | 29.25 | 28.85 | 28.93 | 294,844 | -0.24(-0.82%) |
Jan 08, 2015 | 28.89 | 29.20 | 28.89 | 29.17 | 171,994 | +0.50(+1.73%) |
Jan 07, 2015 | 28.61 | 28.70 | 28.45 | 28.67 | 283,740 | +0.31(+1.09%) |
Jan 06, 2015 | 28.59 | 28.71 | 28.21 | 28.36 | 662,729 | -0.16(-0.55%) |
Jan 05, 2015 | 28.91 | 28.91 | 28.48 | 28.52 | 154,627 | -0.52(-1.78%) |
Jan 02, 2015 | 29.12 | 29.17 | 28.88 | 29.03 | 128,055 | -0.01(-0.04%) |
Dec 31, 2014 | 29.38 | 29.05 | 29.05 | 29.05 | 128,683 | -0.30(-1.01%) |
Dec 30, 2014 | 29.38 | 29.44 | 29.31 | 29.34 | 231,763 | -0.14(-0.48%) |
Dec 29, 2014 | 29.45 | 29.54 | 29.45 | 29.48 | 297,650 | +0.01(+0.04%) |
Dec 26, 2014 | 29.48 | 29.53 | 29.47 | 29.47 | 129,383 | +0.08(+0.26%) |
Dec 24, 2014 | 29.47 | 29.40 | 29.40 | 29.40 | 209,111 | -0.03(-0.09%) |
Dec 23, 2014 | 29.40 | 29.48 | 29.37 | 29.43 | 217,580 | +0.11(+0.39%) |
Dec 22, 2014 | 29.17 | 29.31 | 29.15 | 29.31 | 468,733 | +0.15(+0.52%) |
Dec 19, 2014 | 29.22 | 29.25 | 29.03 | 29.16 | 525,987 | +0.09(+0.29%) |
Dec 18, 2014 | 28.72 | 29.07 | 28.64 | 29.07 | 408,484 | +0.72(+2.53%) |
Dec 17, 2014 | 27.92 | 28.40 | 27.88 | 28.36 | 447,576 | +0.53(+1.91%) |
Dec 16, 2014 | 27.85 | 28.41 | 27.82 | 27.82 | 202,630 | -0.20(-0.70%) |
Dec 15, 2014 | 28.38 | 28.41 | 27.88 | 28.02 | 345,500 | -0.20(-0.70%) |
Dec 12, 2014 | 28.47 | 28.59 | 28.21 | 28.22 | 222,269 | -0.42(-1.45%) |
Dec 11, 2014 | 28.64 | 28.94 | 28.63 | 28.63 | 438,965 | +0.10(+0.35%) |
Dec 10, 2014 | 28.89 | 28.89 | 28.50 | 28.53 | 319,619 | -0.44(-1.51%) |
Dec 09, 2014 | 28.71 | 28.97 | 28.55 | 28.97 | 166,442 | -0.07(-0.24%) |
Dec 08, 2014 | 29.19 | 29.22 | 28.95 | 29.04 | 125,774 | -0.19(-0.66%) |
Dec 05, 2014 | 29.24 | 29.30 | 29.18 | 29.23 | 162,528 | +0.01(+0.05%) |
Dec 04, 2014 | 29.23 | 29.27 | 29.11 | 29.22 | 3,132,767 | -0.07(-0.26%) |
Dec 03, 2014 | 29.21 | 29.31 | 29.18 | 29.30 | 5,246,419 | +0.10(+0.34%) |
Dec 02, 2014 | 29.05 | 29.25 | 29.04 | 29.20 | 198,591 | +0.14(+0.48%) |