Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.73 | 31.88 | 31.69 | 31.80 | 135,832 | +0.12(+0.38%) |
Feb 26, 2015 | 31.81 | 31.81 | 31.60 | 31.68 | 128,478 | -0.27(-0.84%) |
Feb 25, 2015 | 31.88 | 31.99 | 31.81 | 31.95 | 154,344 | +0.11(+0.34%) |
Feb 24, 2015 | 31.79 | 31.92 | 31.67 | 31.84 | 216,459 | +0.03(+0.08%) |
Feb 23, 2015 | 31.63 | 31.81 | 31.63 | 31.81 | 237,348 | +0.03(+0.08%) |
Feb 20, 2015 | 31.65 | 31.84 | 31.53 | 31.79 | 125,937 | +0.12(+0.38%) |
Feb 19, 2015 | 31.77 | 31.80 | 31.56 | 31.67 | 196,573 | -0.19(-0.59%) |
Feb 18, 2015 | 31.84 | 31.86 | 31.68 | 31.85 | 164,557 | +0.01(+0.04%) |
Feb 17, 2015 | 31.76 | 31.87 | 31.64 | 31.84 | 202,126 | +0.08(+0.25%) |
Feb 13, 2015 | 31.63 | 31.76 | 31.76 | 31.76 | 209,557 | +0.19(+0.59%) |
Feb 12, 2015 | 31.24 | 31.57 | 31.24 | 31.57 | 175,711 | +0.40(+1.29%) |
Feb 11, 2015 | 31.19 | 31.21 | 31.00 | 31.17 | 171,757 | -0.08(-0.26%) |
Feb 10, 2015 | 31.29 | 31.29 | 31.07 | 31.25 | 118,032 | +0.08(+0.26%) |
Feb 09, 2015 | 31.04 | 31.25 | 31.04 | 31.17 | 106,106 | -0.05(-0.17%) |
Feb 06, 2015 | 31.43 | 31.47 | 31.13 | 31.23 | 151,291 | -0.25(-0.81%) |
Feb 05, 2015 | 31.24 | 31.51 | 31.24 | 31.48 | 223,586 | +0.40(+1.29%) |
Feb 04, 2015 | 31.27 | 31.28 | 31.07 | 31.08 | 207,393 | -0.37(-1.19%) |
Feb 03, 2015 | 31.03 | 31.47 | 30.97 | 31.45 | 286,834 | +0.67(+2.17%) |
Feb 02, 2015 | 30.61 | 30.84 | 30.44 | 30.78 | 152,649 | +0.32(+1.05%) |
Jan 30, 2015 | 30.62 | 30.69 | 30.44 | 30.46 | 184,843 | -0.39(-1.25%) |
Jan 29, 2015 | 30.76 | 30.85 | 30.57 | 30.85 | 180,814 | +0.23(+0.74%) |
Jan 28, 2015 | 31.04 | 31.05 | 30.58 | 30.62 | 248,025 | -0.35(-1.12%) |
Jan 27, 2015 | 30.82 | 31.04 | 30.82 | 30.97 | 158,994 | +0.01(+0.04%) |
Jan 26, 2015 | 30.76 | 31.00 | 30.70 | 30.96 | 164,628 | +0.25(+0.81%) |
Jan 23, 2015 | 30.85 | 30.89 | 30.69 | 30.71 | 136,722 | -0.23(-0.76%) |
Jan 22, 2015 | 30.69 | 30.98 | 30.68 | 30.94 | 218,626 | +0.31(+1.00%) |
Jan 21, 2015 | 30.57 | 30.76 | 30.56 | 30.64 | 341,301 | +0.08(+0.26%) |
Jan 20, 2015 | 30.84 | 30.84 | 30.48 | 30.56 | 133,829 | -0.19(-0.61%) |
Jan 16, 2015 | 30.28 | 30.77 | 30.28 | 30.74 | 107,785 | +0.45(+1.49%) |
Jan 15, 2015 | 30.53 | 30.54 | 30.29 | 30.29 | 189,564 | -0.07(-0.22%) |
Jan 14, 2015 | 30.16 | 30.42 | 30.08 | 30.36 | 156,555 | +0.08(+0.26%) |
Jan 13, 2015 | 30.53 | 30.61 | 30.12 | 30.28 | 148,735 | +0.01(+0.04%) |
Jan 12, 2015 | 30.44 | 30.48 | 30.20 | 30.26 | 101,016 | -0.24(-0.78%) |
Jan 09, 2015 | 30.66 | 30.70 | 30.44 | 30.50 | 178,007 | -0.01(-0.04%) |
Jan 08, 2015 | 30.42 | 30.57 | 30.34 | 30.52 | 179,806 | +0.28(+0.92%) |
Jan 07, 2015 | 30.14 | 30.31 | 30.05 | 30.24 | 183,169 | +0.17(+0.57%) |
Jan 06, 2015 | 30.28 | 30.38 | 29.95 | 30.06 | 156,937 | -0.17(-0.57%) |
Jan 05, 2015 | 30.57 | 30.57 | 30.21 | 30.24 | 376,029 | -0.47(-1.52%) |
Jan 02, 2015 | 30.68 | 30.79 | 30.58 | 30.70 | 114,567 | +0.04(+0.13%) |
Dec 31, 2014 | 30.96 | 30.66 | 30.66 | 30.66 | 125,947 | -0.33(-1.07%) |
Dec 30, 2014 | 31.04 | 31.09 | 30.94 | 31.00 | 149,371 | -0.13(-0.43%) |
Dec 29, 2014 | 31.01 | 31.26 | 31.01 | 31.13 | 190,101 | -0.01(-0.03%) |
Dec 26, 2014 | 31.11 | 31.19 | 31.03 | 31.14 | 141,455 | +0.24(+0.77%) |
Dec 24, 2014 | 30.90 | 30.90 | 30.90 | 30.90 | 84,395 | -0.01(-0.04%) |
Dec 23, 2014 | 30.98 | 31.01 | 30.87 | 30.91 | 232,123 | -0.04(-0.13%) |
Dec 22, 2014 | 30.95 | 31.02 | 30.89 | 30.95 | 205,036 | +0.12(+0.39%) |
Dec 19, 2014 | 30.72 | 30.94 | 30.66 | 30.83 | 168,942 | +0.08(+0.26%) |
Dec 18, 2014 | 30.54 | 30.76 | 30.47 | 30.76 | 430,787 | +0.48(+1.59%) |
Dec 17, 2014 | 29.70 | 30.39 | 29.70 | 30.27 | 196,278 | +0.51(+1.71%) |
Dec 16, 2014 | 29.55 | 30.11 | 29.55 | 29.77 | 381,259 | +0.17(+0.58%) |
Dec 15, 2014 | 29.99 | 30.10 | 29.54 | 29.59 | 457,848 | -0.42(-1.41%) |
Dec 12, 2014 | 30.29 | 30.39 | 30.00 | 30.02 | 250,115 | -0.42(-1.39%) |
Dec 11, 2014 | 30.39 | 30.66 | 30.36 | 30.44 | 213,040 | +0.03(+0.09%) |
Dec 10, 2014 | 30.77 | 30.79 | 30.36 | 30.41 | 234,369 | -0.40(-1.29%) |
Dec 09, 2014 | 30.66 | 30.81 | 30.52 | 30.81 | 290,165 | -0.09(-0.30%) |
Dec 08, 2014 | 31.28 | 31.31 | 30.89 | 30.90 | 280,176 | -0.42(-1.35%) |
Dec 05, 2014 | 31.40 | 31.40 | 31.28 | 31.32 | 150,331 | -0.07(-0.21%) |
Dec 04, 2014 | 31.52 | 31.52 | 31.28 | 31.39 | 158,088 | -0.16(-0.50%) |
Dec 03, 2014 | 31.52 | 31.61 | 31.51 | 31.55 | 166,764 | +0.04(+0.13%) |
Dec 02, 2014 | 31.36 | 31.57 | 31.36 | 31.51 | 151,940 | +0.08(+0.25%) |