Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.46 | 33.82 | 33.37 | 33.78 | 510,378 | +0.39(+1.17%) |
Feb 26, 2015 | 33.45 | 33.52 | 33.16 | 33.39 | 464,108 | +0.01(+0.03%) |
Feb 25, 2015 | 33.46 | 33.60 | 33.10 | 33.38 | 1,011,934 | -0.07(-0.22%) |
Feb 24, 2015 | 33.43 | 33.79 | 33.13 | 33.46 | 1,224,688 | +0.52(+1.58%) |
Feb 23, 2015 | 33.62 | 33.64 | 32.89 | 32.94 | 1,250,847 | -0.67(-1.99%) |
Feb 20, 2015 | 33.52 | 33.64 | 33.24 | 33.61 | 635,699 | +0.09(+0.28%) |
Feb 19, 2015 | 33.75 | 33.87 | 33.40 | 33.51 | 528,466 | -0.27(-0.80%) |
Feb 18, 2015 | 33.67 | 33.86 | 33.39 | 33.78 | 575,405 | +0.13(+0.39%) |
Feb 17, 2015 | 33.70 | 33.70 | 33.22 | 33.65 | 540,996 | -0.02(-0.06%) |
Feb 13, 2015 | 34.03 | 33.67 | 33.67 | 33.67 | 458,796 | -0.20(-0.58%) |
Feb 12, 2015 | 33.60 | 33.87 | 33.52 | 33.87 | 321,941 | +0.40(+1.20%) |
Feb 11, 2015 | 33.97 | 33.97 | 33.24 | 33.47 | 715,512 | -0.43(-1.26%) |
Feb 10, 2015 | 34.00 | 34.07 | 33.76 | 33.90 | 516,558 | -0.04(-0.11%) |
Feb 09, 2015 | 34.31 | 34.39 | 33.90 | 33.93 | 477,495 | -0.49(-1.43%) |
Feb 06, 2015 | 34.38 | 34.60 | 34.15 | 34.43 | 740,424 | +0.20(+0.57%) |
Feb 05, 2015 | 34.26 | 34.33 | 33.97 | 34.23 | 633,633 | +0.10(+0.30%) |
Feb 04, 2015 | 33.73 | 34.22 | 33.61 | 34.13 | 659,054 | +0.45(+1.33%) |
Feb 03, 2015 | 33.64 | 33.80 | 33.50 | 33.68 | 765,355 | +0.21(+0.64%) |
Feb 02, 2015 | 33.51 | 33.59 | 32.99 | 33.47 | 683,390 | -0.01(-0.03%) |
Jan 30, 2015 | 33.80 | 33.80 | 33.30 | 33.48 | 625,589 | -0.46(-1.34%) |
Jan 29, 2015 | 34.02 | 34.02 | 33.56 | 33.93 | 589,720 | +0.07(+0.22%) |
Jan 28, 2015 | 34.44 | 34.44 | 33.79 | 33.86 | 609,154 | -0.39(-1.14%) |
Jan 27, 2015 | 34.01 | 34.36 | 33.99 | 34.25 | 787,934 | +0.03(+0.08%) |
Jan 26, 2015 | 34.05 | 34.22 | 33.94 | 34.22 | 544,784 | +0.09(+0.27%) |
Jan 23, 2015 | 33.57 | 34.18 | 33.52 | 34.13 | 819,222 | +0.56(+1.66%) |
Jan 22, 2015 | 33.71 | 33.90 | 33.50 | 33.57 | 1,573,097 | -0.06(-0.17%) |
Jan 21, 2015 | 33.73 | 33.79 | 33.37 | 33.63 | 567,486 | -0.12(-0.36%) |
Jan 20, 2015 | 33.83 | 33.87 | 33.44 | 33.75 | 673,209 | -0.05(-0.14%) |
Jan 16, 2015 | 33.46 | 33.82 | 33.35 | 33.79 | 1,243,517 | +0.34(+1.00%) |
Jan 15, 2015 | 32.98 | 33.49 | 32.86 | 33.46 | 1,493,223 | +0.60(+1.84%) |
Jan 14, 2015 | 32.77 | 33.01 | 32.59 | 32.85 | 685,605 | -0.06(-0.17%) |
Jan 13, 2015 | 32.87 | 33.17 | 32.67 | 32.91 | 732,217 | +0.22(+0.68%) |
Jan 12, 2015 | 32.73 | 32.83 | 32.35 | 32.69 | 1,000,122 | -0.50(-1.51%) |
Jan 09, 2015 | 33.15 | 33.40 | 33.08 | 33.19 | 937,140 | +0.02(+0.06%) |
Jan 08, 2015 | 33.21 | 33.42 | 33.10 | 33.17 | 992,320 | +0.13(+0.39%) |
Jan 07, 2015 | 32.67 | 33.18 | 32.59 | 33.04 | 1,142,540 | +0.60(+1.84%) |
Jan 06, 2015 | 32.50 | 32.78 | 32.16 | 32.44 | 2,038,522 | +0.08(+0.26%) |
Jan 05, 2015 | 32.70 | 33.02 | 32.30 | 32.36 | 1,343,527 | -0.34(-1.05%) |
Jan 02, 2015 | 32.85 | 33.08 | 32.57 | 32.70 | 882,861 | -0.15(-0.45%) |
Dec 31, 2014 | 33.14 | 32.85 | 32.85 | 32.85 | 795,641 | -0.27(-0.81%) |
Dec 30, 2014 | 33.31 | 33.47 | 33.06 | 33.12 | 585,344 | -0.19(-0.56%) |
Dec 29, 2014 | 33.02 | 33.31 | 32.97 | 33.31 | 640,635 | +0.18(+0.53%) |
Dec 26, 2014 | 33.09 | 33.37 | 32.88 | 33.13 | 445,620 | +0.26(+0.79%) |
Dec 24, 2014 | 32.68 | 32.87 | 32.87 | 32.87 | 282,261 | +0.12(+0.37%) |
Dec 23, 2014 | 32.86 | 32.88 | 32.65 | 32.75 | 1,031,503 | +0.04(+0.11%) |
Dec 22, 2014 | 32.64 | 32.74 | 32.47 | 32.71 | 1,131,488 | +0.08(+0.26%) |
Dec 19, 2014 | 32.53 | 32.88 | 32.53 | 32.63 | 979,176 | +0.07(+0.20%) |
Dec 18, 2014 | 32.45 | 32.63 | 32.34 | 32.57 | 903,914 | +0.35(+1.10%) |
Dec 17, 2014 | 31.61 | 32.21 | 31.51 | 32.21 | 1,333,145 | +0.37(+1.17%) |
Dec 16, 2014 | 31.79 | 32.31 | 31.54 | 31.84 | 1,123,686 | -0.10(-0.32%) |
Dec 15, 2014 | 32.27 | 32.29 | 31.62 | 31.94 | 790,956 | -0.13(-0.41%) |
Dec 12, 2014 | 32.13 | 32.53 | 32.03 | 32.07 | 1,122,794 | -0.21(-0.66%) |
Dec 11, 2014 | 31.62 | 32.48 | 31.62 | 32.29 | 1,850,160 | +0.25(+0.78%) |
Dec 10, 2014 | 31.89 | 32.23 | 31.61 | 32.03 | 1,072,510 | +0.08(+0.26%) |
Dec 09, 2014 | 31.81 | 32.11 | 31.48 | 31.95 | 1,405,075 | +0.03(+0.09%) |
Dec 08, 2014 | 31.93 | 32.28 | 31.82 | 31.92 | 554,779 | -0.06(-0.17%) |
Dec 05, 2014 | 31.82 | 31.97 | 31.76 | 31.98 | 576,135 | +0.07(+0.23%) |
Dec 04, 2014 | 31.96 | 32.05 | 31.83 | 31.90 | 508,407 | -0.10(-0.32%) |
Dec 03, 2014 | 31.55 | 32.03 | 31.55 | 32.01 | 1,247,508 | +0.40(+1.27%) |
Dec 02, 2014 | 31.65 | 31.85 | 31.36 | 31.61 | 1,837,961 | +0.01(+0.03%) |