Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.84 | 33.10 | 32.11 | 32.30 | 57,643 | -0.66(-1.99%) |
Feb 26, 2015 | 33.07 | 34.06 | 32.60 | 32.95 | 53,324 | +0.02(+0.05%) |
Feb 25, 2015 | 33.13 | 33.55 | 32.57 | 32.94 | 41,605 | -0.37(-1.12%) |
Feb 24, 2015 | 33.10 | 34.15 | 32.85 | 33.31 | 48,767 | +0.37(+1.14%) |
Feb 23, 2015 | 32.81 | 33.18 | 32.35 | 32.94 | 31,293 | -0.11(-0.34%) |
Feb 20, 2015 | 33.14 | 33.22 | 32.35 | 33.05 | 55,845 | -0.08(-0.24%) |
Feb 19, 2015 | 33.30 | 33.49 | 33.03 | 33.13 | 23,030 | -0.45(-1.33%) |
Feb 18, 2015 | 33.49 | 33.59 | 33.18 | 33.57 | 28,536 | -0.13(-0.38%) |
Feb 17, 2015 | 33.58 | 33.81 | 33.26 | 33.70 | 33,861 | +0.30(+0.91%) |
Feb 13, 2015 | 32.03 | 33.40 | 33.40 | 33.40 | 80,192 | +1.41(+4.40%) |
Feb 12, 2015 | 31.80 | 32.26 | 31.70 | 31.99 | 50,401 | +0.64(+2.03%) |
Feb 11, 2015 | 31.80 | 31.89 | 31.33 | 31.35 | 55,993 | -0.43(-1.35%) |
Feb 10, 2015 | 32.69 | 32.69 | 31.39 | 31.78 | 50,992 | -0.72(-2.20%) |
Feb 09, 2015 | 32.82 | 33.40 | 32.24 | 32.50 | 59,493 | -0.28(-0.85%) |
Feb 06, 2015 | 32.66 | 33.17 | 31.68 | 32.78 | 118,935 | +0.80(+2.51%) |
Feb 05, 2015 | 31.39 | 32.13 | 30.03 | 31.97 | 120,080 | +0.64(+2.03%) |
Feb 04, 2015 | 32.26 | 32.26 | 30.92 | 31.34 | 103,054 | -0.68(-2.11%) |
Feb 03, 2015 | 31.51 | 32.32 | 30.96 | 32.01 | 73,582 | +0.85(+2.73%) |
Feb 02, 2015 | 31.24 | 31.37 | 30.61 | 31.16 | 104,387 | +0.19(+0.62%) |
Jan 30, 2015 | 31.41 | 31.41 | 30.85 | 30.97 | 52,216 | -0.76(-2.38%) |
Jan 29, 2015 | 30.81 | 31.79 | 30.58 | 31.73 | 44,465 | +0.91(+2.94%) |
Jan 28, 2015 | 31.73 | 31.73 | 30.71 | 30.82 | 72,694 | -0.64(-2.02%) |
Jan 27, 2015 | 31.29 | 31.90 | 31.09 | 31.46 | 23,976 | -0.09(-0.28%) |
Jan 26, 2015 | 31.01 | 31.77 | 30.65 | 31.55 | 34,719 | +0.65(+2.11%) |
Jan 23, 2015 | 30.79 | 31.56 | 30.38 | 30.89 | 56,782 | +0.12(+0.39%) |
Jan 22, 2015 | 31.15 | 31.52 | 30.13 | 30.77 | 187,813 | -0.29(-0.95%) |
Jan 21, 2015 | 31.60 | 31.62 | 30.65 | 31.07 | 59,206 | -0.77(-2.42%) |
Jan 20, 2015 | 32.80 | 32.80 | 31.70 | 31.84 | 53,942 | -0.31(-0.97%) |
Jan 16, 2015 | 31.68 | 32.22 | 30.65 | 32.15 | 64,654 | +0.33(+1.03%) |
Jan 15, 2015 | 33.47 | 33.50 | 31.55 | 31.82 | 88,468 | -1.52(-4.56%) |
Jan 14, 2015 | 33.56 | 33.85 | 32.82 | 33.34 | 37,285 | -0.76(-2.24%) |
Jan 13, 2015 | 34.39 | 34.86 | 33.45 | 34.11 | 66,867 | -0.05(-0.14%) |
Jan 12, 2015 | 35.03 | 35.03 | 33.23 | 34.15 | 69,986 | -1.01(-2.87%) |
Jan 09, 2015 | 35.98 | 35.98 | 35.12 | 35.16 | 33,670 | -0.95(-2.62%) |
Jan 08, 2015 | 35.99 | 36.20 | 35.49 | 36.11 | 82,701 | +0.06(+0.18%) |
Jan 07, 2015 | 36.48 | 36.48 | 35.51 | 36.05 | 68,480 | -0.13(-0.35%) |
Jan 06, 2015 | 36.84 | 37.07 | 35.49 | 36.18 | 56,826 | -0.42(-1.15%) |
Jan 05, 2015 | 37.92 | 38.06 | 36.46 | 36.60 | 88,964 | -1.46(-3.85%) |
Jan 02, 2015 | 38.74 | 39.69 | 36.68 | 38.06 | 42,180 | -0.53(-1.36%) |
Dec 31, 2014 | 38.34 | 38.59 | 38.59 | 38.59 | 29,663 | +0.18(+0.48%) |
Dec 30, 2014 | 38.20 | 38.62 | 37.99 | 38.40 | 22,450 | +0.54(+1.43%) |
Dec 29, 2014 | 37.62 | 38.04 | 37.36 | 37.86 | 32,927 | +0.16(+0.42%) |
Dec 26, 2014 | 36.99 | 38.15 | 36.87 | 37.70 | 28,935 | +0.63(+1.70%) |
Dec 24, 2014 | 37.11 | 37.07 | 37.07 | 37.07 | 16,591 | -0.14(-0.38%) |
Dec 23, 2014 | 36.72 | 37.58 | 36.45 | 37.22 | 37,891 | +0.62(+1.70%) |
Dec 22, 2014 | 37.27 | 37.27 | 35.96 | 36.60 | 63,044 | -1.03(-2.73%) |
Dec 19, 2014 | 36.42 | 37.63 | 35.90 | 37.62 | 184,775 | +0.96(+2.63%) |
Dec 18, 2014 | 39.21 | 39.21 | 36.41 | 36.66 | 67,738 | -2.14(-5.52%) |
Dec 17, 2014 | 37.47 | 39.02 | 36.65 | 38.80 | 55,628 | +1.33(+3.55%) |
Dec 16, 2014 | 37.03 | 38.47 | 36.69 | 37.47 | 97,678 | +0.59(+1.60%) |
Dec 15, 2014 | 37.11 | 37.50 | 36.67 | 36.88 | 69,606 | +0.07(+0.19%) |
Dec 12, 2014 | 37.36 | 37.65 | 36.60 | 36.81 | 55,752 | -0.96(-2.55%) |
Dec 11, 2014 | 37.66 | 38.35 | 37.16 | 37.77 | 46,994 | +0.44(+1.17%) |
Dec 10, 2014 | 38.72 | 38.72 | 37.14 | 37.34 | 55,645 | -1.73(-4.42%) |
Dec 09, 2014 | 37.54 | 39.37 | 35.06 | 39.06 | 47,590 | +1.25(+3.30%) |
Dec 08, 2014 | 37.01 | 38.12 | 37.01 | 37.81 | 46,643 | -0.21(-0.54%) |
Dec 05, 2014 | 37.66 | 38.39 | 37.14 | 38.02 | 40,576 | +0.27(+0.72%) |
Dec 04, 2014 | 37.30 | 38.28 | 37.19 | 37.75 | 36,488 | +0.26(+0.70%) |
Dec 03, 2014 | 36.00 | 37.81 | 36.00 | 37.49 | 38,259 | +1.91(+5.37%) |
Dec 02, 2014 | 35.36 | 36.60 | 34.87 | 35.58 | 43,624 | +0.43(+1.22%) |