Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.05 | 33.05 | 32.86 | 32.86 | 1,386 | -0.08(-0.23%) |
Feb 26, 2015 | 33.00 | 33.05 | 32.87 | 32.94 | 5,867 | -0.08(-0.25%) |
Feb 25, 2015 | 33.05 | 33.05 | 33.00 | 33.02 | 2,231 | +0.14(+0.44%) |
Feb 24, 2015 | 32.84 | 32.92 | 32.78 | 32.88 | 3,048 | +0.10(+0.31%) |
Feb 23, 2015 | 32.85 | 32.86 | 32.78 | 32.78 | 4,642 | -0.04(-0.12%) |
Feb 20, 2015 | 32.84 | 32.84 | 32.57 | 32.82 | 1,165 | +0.23(+0.71%) |
Feb 19, 2015 | 32.49 | 32.59 | 32.49 | 32.59 | 8,653 | +0.11(+0.34%) |
Feb 18, 2015 | 32.48 | 32.48 | 32.48 | 32.48 | 322 | +0.08(+0.24%) |
Feb 17, 2015 | 32.69 | 32.70 | 32.40 | 32.40 | 3,619 | -0.39(-1.18%) |
Feb 13, 2015 | 32.78 | 32.79 | 32.79 | 32.79 | 500 | -0.10(-0.31%) |
Feb 12, 2015 | 32.98 | 33.00 | 32.79 | 32.89 | 1,740 | +0.13(+0.40%) |
Feb 11, 2015 | 32.87 | 32.92 | 32.76 | 32.76 | 4,747 | +0.05(+0.15%) |
Feb 10, 2015 | 32.85 | 32.96 | 32.69 | 32.71 | 9,206 | +0.02(+0.06%) |
Feb 09, 2015 | 32.95 | 32.95 | 32.69 | 32.69 | 1,448 | -0.19(-0.58%) |
Feb 06, 2015 | 33.02 | 33.02 | 32.76 | 32.88 | 47,252 | -0.05(-0.14%) |
Feb 05, 2015 | 33.16 | 33.16 | 32.93 | 32.93 | 2,688 | -0.21(-0.64%) |
Feb 04, 2015 | 33.11 | 33.14 | 32.99 | 33.14 | 15,500 | -0.07(-0.21%) |
Feb 03, 2015 | 33.28 | 33.29 | 33.02 | 33.21 | 108,811 | -0.09(-0.27%) |
Feb 02, 2015 | 33.39 | 33.39 | 33.30 | 33.30 | 5,020 | -0.10(-0.30%) |
Jan 30, 2015 | 33.41 | 33.44 | 33.26 | 33.40 | 1,996 | +0.05(+0.15%) |
Jan 29, 2015 | 33.31 | 33.35 | 33.16 | 33.35 | 2,093 | +0.07(+0.21%) |
Jan 28, 2015 | 33.16 | 33.30 | 33.05 | 33.28 | 2,794 | +0.11(+0.33%) |
Jan 27, 2015 | 33.26 | 33.26 | 33.08 | 33.17 | 2,508 | +0.07(+0.21%) |
Jan 26, 2015 | 33.20 | 33.21 | 32.90 | 33.10 | 4,052 | -0.09(-0.27%) |
Jan 23, 2015 | 33.15 | 33.19 | 32.98 | 33.19 | 18,832 | +0.29(+0.88%) |
Jan 22, 2015 | 33.18 | 33.18 | 32.90 | 32.90 | 1,998 | -0.12(-0.38%) |
Jan 21, 2015 | 33.14 | 33.17 | 33.01 | 33.02 | 8,261 | -0.02(-0.08%) |
Jan 20, 2015 | 33.10 | 33.17 | 33.05 | 33.05 | 3,402 | +0.04(+0.12%) |
Jan 16, 2015 | 32.99 | 33.03 | 32.99 | 33.01 | 32,797 | +0.02(+0.06%) |
Jan 15, 2015 | 33.03 | 33.13 | 32.99 | 32.99 | 11,561 | +0.07(+0.21%) |
Jan 14, 2015 | 33.19 | 33.19 | 32.88 | 32.92 | 14,449 | +0.01(+0.03%) |
Jan 13, 2015 | 32.87 | 32.98 | 32.80 | 32.91 | 22,917 | +0.10(+0.32%) |
Jan 12, 2015 | 32.86 | 32.98 | 32.75 | 32.80 | 2,308 | +0.13(+0.41%) |
Jan 09, 2015 | 32.75 | 32.81 | 32.67 | 32.67 | 2,264 | -0.09(-0.28%) |
Jan 08, 2015 | 32.78 | 32.78 | 32.68 | 32.76 | 2,519 | -0.03(-0.09%) |
Jan 07, 2015 | 32.83 | 32.93 | 32.55 | 32.79 | 56,861 | -0.06(-0.18%) |
Jan 06, 2015 | 32.82 | 32.93 | 32.67 | 32.85 | 58,724 | +0.30(+0.92%) |
Jan 05, 2015 | 32.67 | 32.77 | 32.45 | 32.55 | 5,837 | +0.10(+0.31%) |
Jan 02, 2015 | 32.48 | 32.54 | 32.45 | 32.45 | 106,744 | +0.03(+0.09%) |
Dec 31, 2014 | 32.42 | 32.42 | 32.42 | 32.42 | 500 | +0.02(+0.06%) |
Dec 30, 2014 | 32.45 | 32.45 | 32.40 | 32.40 | 635 | +0.07(+0.21%) |
Dec 29, 2014 | 32.25 | 32.42 | 32.25 | 32.33 | 4,370 | +0.25(+0.78%) |
Dec 24, 2014 | 32.20 | 32.36 | 31.98 | 32.08 | 51 | -0.14(-0.43%) |
Dec 22, 2014 | 32.37 | 32.37 | 32.22 | 32.22 | 130 | -0.08(-0.25%) |
Dec 19, 2014 | 32.23 | 32.33 | 32.23 | 32.30 | 9,514 | +0.10(+0.31%) |
Dec 18, 2014 | 32.20 | 32.25 | 32.20 | 32.20 | 1,351 | -0.12(-0.37%) |
Dec 17, 2014 | 32.33 | 32.33 | 32.32 | 32.32 | 2,280 | +0.04(+0.12%) |
Dec 16, 2014 | 32.58 | 32.58 | 32.28 | 32.28 | 3,996 | -0.06(-0.18%) |
Dec 15, 2014 | 32.54 | 32.54 | 32.29 | 32.34 | 5,217 | +0.03(+0.08%) |
Dec 11, 2014 | 32.25 | 32.43 | 32.14 | 32.31 | 239 | +0.07(+0.22%) |
Dec 10, 2014 | 32.29 | 32.29 | 32.24 | 32.24 | 466 | +0.09(+0.28%) |
Dec 09, 2014 | 32.33 | 32.33 | 32.15 | 32.15 | 7,944 | +0.05(+0.16%) |
Dec 08, 2014 | 32.26 | 32.28 | 32.10 | 32.10 | 37,614 | +0.08(+0.25%) |
Dec 05, 2014 | 32.30 | 32.30 | 32.00 | 32.02 | 6,932 | -0.11(-0.35%) |
Dec 04, 2014 | 32.26 | 32.26 | 32.09 | 32.13 | 2,466 | -0.06(-0.17%) |
Dec 03, 2014 | 32.17 | 32.19 | 32.17 | 32.19 | 765 | +0.12(+0.37%) |
Dec 02, 2014 | 32.13 | 32.30 | 32.07 | 32.07 | 7,231 | -0.25(-0.77%) |