Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.01 | 34.15 | 33.94 | 34.08 | 24,766 | +0.11(+0.32%) |
Feb 26, 2015 | 33.96 | 34.22 | 33.88 | 33.97 | 52,698 | -0.41(-1.21%) |
Feb 25, 2015 | 34.27 | 34.43 | 34.26 | 34.38 | 44,631 | +0.06(+0.19%) |
Feb 24, 2015 | 33.88 | 34.32 | 33.84 | 34.32 | 126,695 | +0.25(+0.73%) |
Feb 23, 2015 | 33.89 | 34.07 | 33.78 | 34.07 | 80,649 | +0.10(+0.29%) |
Feb 20, 2015 | 33.13 | 34.05 | 33.08 | 33.97 | 42,870 | +0.82(+2.49%) |
Feb 19, 2015 | 33.19 | 33.28 | 33.05 | 33.15 | 39,444 | +0.05(+0.14%) |
Feb 18, 2015 | 33.04 | 33.19 | 32.96 | 33.10 | 44,078 | +0.31(+0.95%) |
Feb 17, 2015 | 32.64 | 32.84 | 32.45 | 32.79 | 33,166 | -0.33(-1.00%) |
Feb 13, 2015 | 33.12 | 33.12 | 33.12 | 0 | -0.06(-0.18%) | |
Feb 12, 2015 | 32.81 | 33.18 | 32.81 | 33.18 | 83,016 | +1.66(+5.27%) |
Feb 11, 2015 | 31.55 | 31.58 | 31.30 | 31.52 | 140,682 | -0.53(-1.65%) |
Feb 10, 2015 | 31.90 | 32.15 | 31.76 | 32.05 | 113,704 | +0.21(+0.66%) |
Feb 09, 2015 | 31.77 | 32.02 | 31.75 | 31.84 | 566,089 | -0.80(-2.45%) |
Feb 06, 2015 | 32.95 | 33.01 | 32.52 | 32.64 | 27,505 | -1.14(-3.37%) |
Feb 05, 2015 | 33.49 | 33.80 | 33.48 | 33.78 | 38,225 | +0.26(+0.78%) |
Feb 04, 2015 | 33.66 | 33.80 | 33.41 | 33.52 | 45,961 | -0.56(-1.64%) |
Feb 03, 2015 | 33.90 | 34.13 | 33.77 | 34.08 | 52,415 | +0.79(+2.37%) |
Feb 02, 2015 | 32.81 | 33.30 | 32.70 | 33.29 | 79,859 | +0.87(+2.68%) |
Jan 30, 2015 | 32.78 | 32.93 | 32.41 | 32.42 | 43,964 | -0.58(-1.76%) |
Jan 29, 2015 | 32.63 | 33.00 | 32.60 | 33.00 | 147,216 | +0.91(+2.84%) |
Jan 28, 2015 | 32.52 | 32.77 | 32.09 | 32.09 | 101,455 | -0.48(-1.47%) |
Jan 27, 2015 | 32.70 | 32.75 | 32.38 | 32.57 | 48,550 | -0.15(-0.46%) |
Jan 26, 2015 | 32.41 | 32.90 | 32.41 | 32.72 | 67,837 | +1.46(+4.67%) |
Jan 23, 2015 | 31.24 | 31.49 | 31.16 | 31.26 | 253,257 | -0.83(-2.59%) |
Jan 22, 2015 | 32.20 | 32.45 | 31.91 | 32.09 | 148,703 | -0.67(-2.05%) |
Jan 21, 2015 | 32.40 | 32.81 | 32.35 | 32.76 | 111,482 | +0.30(+0.92%) |
Jan 20, 2015 | 32.41 | 32.60 | 32.28 | 32.46 | 53,360 | +0.41(+1.28%) |
Jan 16, 2015 | 32.05 | 32.05 | 32.05 | 0 | +0.33(+1.04%) | |
Jan 15, 2015 | 31.76 | 31.80 | 31.52 | 31.72 | 74,407 | -0.24(-0.75%) |
Jan 14, 2015 | 31.71 | 31.98 | 31.68 | 31.96 | 151,321 | +0.23(+0.71%) |
Jan 13, 2015 | 31.73 | 91,727 | +0.13(+0.43%) | |||
Jan 12, 2015 | 31.52 | 31.60 | 31.22 | 31.60 | 68,108 | +0.02(+0.06%) |
Jan 09, 2015 | 31.67 | 31.67 | 31.29 | 31.58 | 67,362 | -0.31(-0.97%) |
Jan 08, 2015 | 31.38 | 31.89 | 31.38 | 31.89 | 120,893 | +0.34(+1.09%) |
Jan 07, 2015 | 31.29 | 31.60 | 31.09 | 31.55 | 91,746 | +0.14(+0.43%) |
Jan 06, 2015 | 31.66 | 31.73 | 31.28 | 31.41 | 60,508 | +0.07(+0.22%) |
Jan 05, 2015 | 31.45 | 31.56 | 31.16 | 31.34 | 100,390 | -1.25(-3.82%) |
Jan 02, 2015 | 32.73 | 32.76 | 32.42 | 32.59 | 67,510 | +0.13(+0.42%) |
Dec 31, 2014 | 32.45 | 32.45 | 32.45 | 0 | -0.33(-1.01%) | |
Dec 30, 2014 | 33.06 | 33.06 | 32.74 | 32.78 | 41,928 | -0.60(-1.80%) |
Dec 29, 2014 | 33.37 | 33.50 | 33.36 | 33.38 | 61,917 | -0.17(-0.51%) |
Dec 26, 2014 | 33.32 | 33.64 | 33.32 | 33.55 | 58,464 | +0.15(+0.46%) |
Dec 24, 2014 | 33.40 | 33.40 | 33.40 | 0 | -0.00(-0.01%) | |
Dec 23, 2014 | 33.27 | 33.41 | 33.17 | 33.40 | 61,153 | -0.04(-0.12%) |
Dec 22, 2014 | 33.44 | 33.47 | 33.29 | 33.44 | 42,374 | +0.64(+1.95%) |
Dec 19, 2014 | 32.76 | 33.04 | 32.59 | 32.80 | 64,925 | -0.38(-1.15%) |
Dec 18, 2014 | 32.87 | 33.18 | 32.76 | 33.18 | 84,412 | +0.70(+2.14%) |
Dec 17, 2014 | 32.47 | 32.77 | 32.28 | 32.48 | 85,058 | +0.14(+0.45%) |
Dec 16, 2014 | 32.88 | 32.34 | 97,986 | +0.28(+0.87%) | ||
Dec 15, 2014 | 33.01 | 33.01 | 32.06 | 32.06 | 48,718 | -0.42(-1.31%) |
Dec 12, 2014 | 33.11 | 33.18 | 32.38 | 32.48 | 52,138 | -0.37(-1.11%) |
Dec 11, 2014 | 32.97 | 33.23 | 32.85 | 32.85 | 138,564 | +0.44(+1.36%) |
Dec 10, 2014 | 32.94 | 32.94 | 32.33 | 32.41 | 73,899 | -0.33(-1.01%) |
Dec 09, 2014 | 32.74 | 32.85 | 32.44 | 32.74 | 52,903 | -0.11(-0.33%) |
Dec 08, 2014 | 32.94 | 33.05 | 32.80 | 32.85 | 28,370 | -0.39(-1.17%) |
Dec 05, 2014 | 33.06 | 33.25 | 33.00 | 33.24 | 88,966 | +0.57(+1.74%) |
Dec 04, 2014 | 32.80 | 33.01 | 32.55 | 32.67 | 53,470 | -0.48(-1.46%) |
Dec 03, 2014 | 33.06 | 33.20 | 33.01 | 33.16 | 55,500 | -0.02(-0.05%) |
Dec 02, 2014 | 33.21 | 33.26 | 33.02 | 33.17 | 45,042 | -0.35(-1.04%) |