Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.24 | 32.42 | 32.24 | 32.33 | 1,854 | -0.14(-0.42%) |
Feb 26, 2015 | 32.47 | 32.47 | 32.47 | 32.47 | 636 | -0.24(-0.74%) |
Feb 25, 2015 | 32.69 | 32.71 | 32.69 | 32.71 | 970 | +0.14(+0.44%) |
Feb 24, 2015 | 31.95 | 32.60 | 31.95 | 32.57 | 1,097 | +0.45(+1.40%) |
Feb 23, 2015 | 32.12 | 32.12 | 32.12 | 32.12 | 772 | -0.30(-0.92%) |
Feb 20, 2015 | 32.10 | 32.42 | 32.01 | 32.42 | 681 | +0.06(+0.18%) |
Feb 19, 2015 | 32.44 | 32.44 | 32.36 | 32.36 | 494 | +0.17(+0.54%) |
Feb 18, 2015 | 32.19 | 32.19 | 32.19 | 32.19 | 504 | +0.19(+0.60%) |
Feb 17, 2015 | 32.26 | 32.26 | 31.93 | 31.99 | 897 | -0.03(-0.11%) |
Feb 13, 2015 | 32.07 | 32.03 | 32.03 | 32.03 | 2,549 | +0.01(+0.03%) |
Feb 12, 2015 | 31.70 | 32.02 | 31.70 | 32.02 | 2,018 | +0.51(+1.60%) |
Feb 11, 2015 | 31.61 | 31.63 | 31.50 | 31.51 | 1,806 | +0.04(+0.14%) |
Feb 09, 2015 | 31.52 | 31.47 | 31.47 | 31.47 | 84 | -0.06(-0.19%) |
Feb 06, 2015 | 31.83 | 31.84 | 31.53 | 31.53 | 1,938 | -0.37(-1.17%) |
Feb 05, 2015 | 31.84 | 31.90 | 31.84 | 31.90 | 421 | +0.44(+1.41%) |
Feb 04, 2015 | 31.58 | 31.59 | 31.46 | 31.46 | 2,396 | -0.35(-1.11%) |
Feb 03, 2015 | 31.68 | 31.97 | 31.62 | 31.81 | 2,468 | +0.78(+2.53%) |
Feb 02, 2015 | 31.12 | 31.12 | 31.03 | 31.03 | 4,821 | +0.36(+1.17%) |
Jan 30, 2015 | 31.11 | 31.11 | 30.67 | 30.67 | 435 | -0.30(-0.98%) |
Jan 29, 2015 | 30.65 | 30.97 | 30.65 | 30.97 | 476 | +0.03(+0.09%) |
Jan 28, 2015 | 31.00 | 31.00 | 30.94 | 30.94 | 721 | -0.29(-0.93%) |
Jan 27, 2015 | 31.38 | 31.38 | 31.11 | 31.23 | 1,067 | -0.25(-0.80%) |
Jan 26, 2015 | 31.47 | 31.49 | 31.44 | 31.49 | 845 | +0.23(+0.72%) |
Jan 23, 2015 | 31.26 | 31.26 | 31.26 | 31.26 | 189 | +0.14(+0.43%) |
Jan 22, 2015 | 31.33 | 31.33 | 31.04 | 31.12 | 2,007 | +0.26(+0.83%) |
Jan 21, 2015 | 30.77 | 30.87 | 30.77 | 30.87 | 878 | +0.32(+1.05%) |
Jan 20, 2015 | 30.60 | 30.60 | 30.55 | 30.55 | 794 | +0.27(+0.89%) |
Jan 15, 2015 | 30.50 | 30.28 | 30.28 | 30.28 | 68 | -0.19(-0.62%) |
Jan 14, 2015 | 30.47 | 30.47 | 30.47 | 30.47 | 129 | -0.02(-0.06%) |
Jan 13, 2015 | 30.73 | 30.73 | 30.48 | 30.49 | 645 | -0.16(-0.53%) |
Jan 12, 2015 | 30.68 | 30.68 | 30.58 | 30.65 | 1,105 | -0.35(-1.13%) |
Jan 09, 2015 | 30.92 | 31.00 | 30.92 | 31.00 | 547 | -0.17(-0.55%) |
Jan 08, 2015 | 31.08 | 31.17 | 31.08 | 31.17 | 636 | +0.54(+1.77%) |
Jan 07, 2015 | 30.63 | 30.63 | 30.63 | 30.63 | 284 | -0.13(-0.41%) |
Jan 06, 2015 | 30.49 | 30.84 | 30.48 | 30.76 | 917 | -1.29(-4.02%) |
Jan 02, 2015 | 31.61 | 32.04 | 32.04 | 32.04 | 181 | -0.21(-0.65%) |
Dec 31, 2014 | 32.14 | 32.25 | 32.25 | 32.25 | 1,551 | +0.05(+0.14%) |
Dec 30, 2014 | 32.26 | 32.26 | 32.19 | 32.21 | 947 | -0.33(-1.01%) |
Dec 29, 2014 | 32.54 | 32.54 | 32.54 | 32.54 | 486 | +0.12(+0.38%) |
Dec 26, 2014 | 32.42 | 32.42 | 32.42 | 32.42 | 1,030 | +0.18(+0.56%) |
Dec 23, 2014 | 32.10 | 32.23 | 32.23 | 32.23 | 1,551 | +0.35(+1.11%) |
Dec 22, 2014 | 31.90 | 31.95 | 31.82 | 31.88 | 1,407 | +0.09(+0.28%) |
Dec 19, 2014 | 31.79 | 31.79 | 31.79 | 31.79 | 238 | +1.04(+3.37%) |
Dec 17, 2014 | 30.56 | 30.76 | 30.76 | 30.76 | 235 | -0.05(-0.18%) |
Dec 16, 2014 | 30.95 | 30.95 | 30.81 | 30.81 | 262 | +0.15(+0.50%) |
Dec 15, 2014 | 30.65 | 30.66 | 30.43 | 30.66 | 1,608 | -0.52(-1.68%) |
Dec 12, 2014 | 31.13 | 31.18 | 31.12 | 31.18 | 1,353 | -0.48(-1.51%) |
Dec 11, 2014 | 31.66 | 31.66 | 31.66 | 31.66 | 906 | +0.28(+0.89%) |
Dec 10, 2014 | 31.64 | 31.64 | 31.38 | 31.38 | 1,945 | -0.12(-0.38%) |
Dec 09, 2014 | 31.45 | 31.50 | 31.45 | 31.50 | 367 | -0.14(-0.43%) |
Dec 08, 2014 | 32.06 | 32.06 | 31.64 | 31.64 | 635 | -0.50(-1.54%) |
Dec 05, 2014 | 32.13 | 32.13 | 32.13 | 32.13 | 113 | +0.08(+0.26%) |
Dec 04, 2014 | 32.05 | 32.05 | 32.05 | 32.05 | 518 | -0.13(-0.40%) |
Dec 03, 2014 | 32.18 | 32.18 | 32.18 | 32.18 | 353 | +0.43(+1.37%) |