Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.67 | 32.67 | 32.30 | 32.30 | 167,980 | -0.50(-1.53%) |
Feb 26, 2015 | 32.53 | 32.88 | 32.49 | 32.81 | 152,854 | +0.22(+0.69%) |
Feb 25, 2015 | 32.83 | 32.97 | 32.32 | 32.58 | 243,666 | -0.31(-0.94%) |
Feb 24, 2015 | 32.50 | 32.91 | 32.37 | 32.89 | 148,187 | +0.52(+1.60%) |
Feb 23, 2015 | 32.35 | 32.40 | 31.82 | 32.37 | 143,791 | -0.18(-0.56%) |
Feb 20, 2015 | 32.36 | 32.68 | 32.02 | 32.56 | 149,133 | +0.10(+0.31%) |
Feb 19, 2015 | 32.10 | 32.51 | 31.97 | 32.46 | 122,223 | +0.23(+0.71%) |
Feb 18, 2015 | 31.92 | 32.24 | 31.72 | 32.23 | 221,764 | +0.17(+0.54%) |
Feb 17, 2015 | 32.26 | 32.37 | 31.87 | 32.06 | 199,677 | -0.28(-0.87%) |
Feb 13, 2015 | 32.54 | 32.34 | 32.34 | 32.34 | 167,364 | -0.23(-0.70%) |
Feb 12, 2015 | 32.49 | 32.83 | 32.34 | 32.57 | 137,018 | +0.16(+0.51%) |
Feb 11, 2015 | 32.50 | 32.88 | 32.22 | 32.40 | 119,351 | -0.21(-0.64%) |
Feb 10, 2015 | 32.54 | 32.80 | 31.96 | 32.61 | 198,180 | +0.39(+1.21%) |
Feb 09, 2015 | 32.33 | 32.47 | 32.07 | 32.22 | 113,902 | -0.32(-0.98%) |
Feb 06, 2015 | 32.76 | 33.07 | 32.40 | 32.54 | 195,063 | -0.29(-0.89%) |
Feb 05, 2015 | 32.82 | 33.09 | 32.58 | 32.83 | 179,933 | +0.21(+0.64%) |
Feb 04, 2015 | 32.47 | 32.86 | 32.39 | 32.62 | 187,013 | -0.09(-0.28%) |
Feb 03, 2015 | 32.55 | 32.99 | 32.36 | 32.71 | 310,279 | +0.42(+1.30%) |
Feb 02, 2015 | 31.84 | 32.35 | 31.48 | 32.29 | 346,392 | +0.45(+1.43%) |
Jan 30, 2015 | 32.82 | 33.24 | 31.78 | 31.84 | 389,539 | -1.25(-3.77%) |
Jan 29, 2015 | 31.84 | 33.27 | 31.84 | 33.08 | 710,814 | +1.48(+4.69%) |
Jan 28, 2015 | 31.93 | 32.15 | 31.52 | 31.60 | 352,180 | -0.08(-0.26%) |
Jan 27, 2015 | 31.37 | 31.97 | 30.96 | 31.68 | 222,120 | -0.17(-0.54%) |
Jan 26, 2015 | 31.52 | 31.88 | 31.15 | 31.86 | 242,872 | +0.33(+1.04%) |
Jan 23, 2015 | 31.61 | 31.74 | 31.15 | 31.53 | 213,126 | -0.07(-0.23%) |
Jan 22, 2015 | 30.86 | 31.61 | 30.33 | 31.60 | 179,649 | +0.93(+3.02%) |
Jan 21, 2015 | 30.48 | 30.96 | 30.48 | 30.67 | 446,090 | +0.05(+0.18%) |
Jan 20, 2015 | 30.86 | 31.16 | 30.38 | 30.62 | 212,909 | -0.19(-0.62%) |
Jan 16, 2015 | 30.10 | 30.86 | 30.05 | 30.81 | 252,360 | +0.65(+2.14%) |
Jan 15, 2015 | 30.40 | 30.65 | 29.96 | 30.16 | 288,530 | -0.19(-0.63%) |
Jan 14, 2015 | 30.26 | 30.86 | 30.11 | 30.36 | 286,290 | -0.35(-1.13%) |
Jan 13, 2015 | 31.13 | 31.66 | 30.38 | 30.70 | 216,478 | -0.07(-0.24%) |
Jan 12, 2015 | 31.47 | 31.47 | 30.57 | 30.77 | 229,741 | -0.53(-1.69%) |
Jan 09, 2015 | 31.29 | 31.85 | 31.01 | 31.30 | 369,034 | -0.77(-2.41%) |
Jan 08, 2015 | 31.70 | 32.40 | 31.12 | 32.07 | 166,361 | +0.74(+2.35%) |
Jan 07, 2015 | 31.46 | 31.57 | 30.93 | 31.34 | 610,299 | +0.13(+0.41%) |
Jan 06, 2015 | 32.26 | 32.37 | 31.04 | 31.21 | 271,467 | -1.02(-3.16%) |
Jan 05, 2015 | 32.73 | 33.06 | 31.99 | 32.23 | 275,024 | -0.76(-2.32%) |
Jan 02, 2015 | 33.52 | 33.62 | 32.51 | 32.99 | 225,979 | -0.29(-0.87%) |
Dec 31, 2014 | 33.58 | 33.28 | 33.28 | 33.28 | 222,456 | -0.12(-0.35%) |
Dec 30, 2014 | 33.67 | 33.93 | 33.39 | 33.40 | 114,536 | -0.44(-1.29%) |
Dec 29, 2014 | 33.77 | 33.92 | 33.69 | 33.84 | 189,249 | +0.03(+0.08%) |
Dec 26, 2014 | 33.97 | 33.97 | 33.68 | 33.81 | 216,047 | -0.05(-0.16%) |
Dec 24, 2014 | 33.87 | 33.87 | 33.87 | 33.87 | 169,013 | -0.01(-0.03%) |
Dec 23, 2014 | 34.07 | 34.40 | 33.78 | 33.87 | 328,841 | +0.15(+0.46%) |
Dec 22, 2014 | 33.19 | 33.86 | 33.06 | 33.72 | 258,799 | +0.62(+1.87%) |
Dec 19, 2014 | 32.81 | 33.17 | 31.63 | 33.10 | 765,656 | +0.02(+0.07%) |
Dec 18, 2014 | 32.95 | 33.08 | 32.66 | 33.08 | 268,881 | +0.30(+0.93%) |
Dec 17, 2014 | 32.39 | 32.83 | 31.93 | 32.77 | 266,927 | +0.38(+1.18%) |
Dec 16, 2014 | 32.36 | 33.00 | 32.06 | 32.39 | 404,679 | +0.02(+0.06%) |
Dec 15, 2014 | 32.99 | 33.22 | 32.37 | 32.37 | 336,418 | -0.47(-1.44%) |
Dec 12, 2014 | 32.71 | 33.30 | 32.43 | 32.85 | 318,906 | -0.34(-1.01%) |
Dec 11, 2014 | 33.07 | 33.47 | 32.75 | 33.18 | 281,739 | +0.35(+1.08%) |
Dec 10, 2014 | 33.42 | 33.72 | 32.71 | 32.83 | 226,306 | -0.70(-2.09%) |
Dec 09, 2014 | 32.65 | 33.82 | 32.40 | 33.53 | 409,347 | +0.85(+2.62%) |
Dec 08, 2014 | 32.97 | 33.36 | 32.41 | 32.67 | 208,722 | -0.43(-1.29%) |
Dec 05, 2014 | 32.89 | 33.23 | 32.89 | 33.10 | 233,530 | +0.20(+0.61%) |
Dec 04, 2014 | 33.10 | 33.43 | 32.86 | 32.90 | 178,822 | -0.33(-0.99%) |
Dec 03, 2014 | 32.98 | 33.42 | 32.88 | 33.23 | 257,632 | +0.13(+0.38%) |
Dec 02, 2014 | 32.78 | 33.29 | 32.71 | 33.10 | 245,780 | +0.22(+0.66%) |