Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.09 | 30.75 | 30.09 | 30.49 | 324,115 | +0.42(+1.40%) |
Feb 26, 2015 | 30.00 | 30.65 | 29.58 | 30.07 | 289,269 | +0.14(+0.47%) |
Feb 25, 2015 | 30.56 | 30.80 | 29.83 | 29.93 | 394,715 | -0.39(-1.29%) |
Feb 24, 2015 | 29.68 | 30.91 | 29.43 | 30.32 | 453,550 | +0.70(+2.36%) |
Feb 23, 2015 | 29.85 | 29.91 | 29.13 | 29.62 | 527,782 | -0.25(-0.84%) |
Feb 20, 2015 | 29.66 | 30.10 | 29.19 | 29.87 | 593,596 | +0.10(+0.34%) |
Feb 19, 2015 | 31.02 | 31.11 | 29.66 | 29.77 | 591,205 | -1.56(-4.98%) |
Feb 18, 2015 | 31.99 | 32.56 | 30.81 | 31.33 | 788,885 | +0.19(+0.61%) |
Feb 17, 2015 | 30.69 | 31.35 | 30.47 | 31.14 | 865,030 | +0.69(+2.27%) |
Feb 13, 2015 | 30.72 | 30.45 | 30.45 | 30.45 | 257,800 | -0.30(-0.98%) |
Feb 12, 2015 | 30.44 | 30.96 | 30.42 | 30.75 | 244,126 | +0.45(+1.49%) |
Feb 11, 2015 | 30.29 | 30.74 | 30.18 | 30.30 | 440,686 | -0.08(-0.26%) |
Feb 10, 2015 | 30.78 | 30.85 | 30.14 | 30.38 | 310,116 | -0.08(-0.26%) |
Feb 09, 2015 | 30.51 | 31.17 | 30.18 | 30.46 | 303,192 | -0.10(-0.33%) |
Feb 06, 2015 | 30.11 | 30.85 | 30.03 | 30.56 | 343,046 | +0.52(+1.73%) |
Feb 05, 2015 | 29.73 | 30.11 | 29.56 | 30.04 | 270,414 | +0.46(+1.56%) |
Feb 04, 2015 | 29.12 | 29.95 | 29.12 | 29.58 | 298,568 | +0.26(+0.89%) |
Feb 03, 2015 | 29.41 | 30.17 | 29.05 | 29.32 | 409,421 | +0.20(+0.69%) |
Feb 02, 2015 | 29.17 | 29.55 | 27.80 | 29.12 | 610,430 | -0.05(-0.17%) |
Jan 30, 2015 | 30.09 | 30.38 | 29.09 | 29.17 | 372,717 | -1.05(-3.47%) |
Jan 29, 2015 | 30.31 | 30.66 | 29.12 | 30.22 | 425,048 | -0.16(-0.53%) |
Jan 28, 2015 | 31.51 | 31.83 | 30.27 | 30.38 | 300,339 | -0.84(-2.69%) |
Jan 27, 2015 | 31.33 | 31.43 | 30.81 | 31.22 | 212,281 | -0.42(-1.33%) |
Jan 26, 2015 | 31.63 | 31.91 | 31.25 | 31.64 | 193,769 | +0.11(+0.35%) |
Jan 23, 2015 | 31.70 | 31.71 | 31.19 | 31.53 | 205,690 | -0.11(-0.35%) |
Jan 22, 2015 | 31.46 | 31.65 | 30.59 | 31.64 | 219,753 | +0.34(+1.09%) |
Jan 21, 2015 | 31.39 | 31.95 | 30.76 | 31.30 | 332,134 | -0.07(-0.22%) |
Jan 20, 2015 | 31.42 | 31.62 | 30.73 | 31.37 | 227,306 | +0.05(+0.16%) |
Jan 16, 2015 | 30.56 | 31.34 | 30.23 | 31.32 | 286,264 | +0.66(+2.15%) |
Jan 15, 2015 | 31.14 | 31.39 | 30.52 | 30.66 | 331,615 | -0.49(-1.57%) |
Jan 14, 2015 | 31.49 | 31.91 | 30.65 | 31.15 | 737,777 | -0.86(-2.69%) |
Jan 13, 2015 | 33.97 | 33.98 | 31.63 | 32.01 | 591,598 | -1.69(-5.01%) |
Jan 12, 2015 | 34.12 | 34.45 | 33.26 | 33.70 | 252,588 | -0.54(-1.58%) |
Jan 09, 2015 | 34.93 | 35.30 | 34.22 | 34.24 | 221,156 | -0.81(-2.31%) |
Jan 08, 2015 | 34.56 | 35.33 | 33.95 | 35.05 | 456,579 | +0.84(+2.46%) |
Jan 07, 2015 | 33.52 | 34.29 | 33.33 | 34.21 | 346,139 | +0.83(+2.49%) |
Jan 06, 2015 | 34.25 | 34.52 | 32.95 | 33.38 | 268,552 | -0.83(-2.43%) |
Jan 05, 2015 | 34.82 | 35.02 | 34.00 | 34.21 | 290,317 | -0.91(-2.59%) |
Jan 02, 2015 | 35.21 | 35.44 | 34.39 | 35.12 | 327,541 | +0.24(+0.69%) |
Dec 31, 2014 | 35.22 | 34.88 | 34.88 | 34.88 | 201,100 | -0.18(-0.51%) |
Dec 30, 2014 | 35.05 | 35.51 | 34.92 | 35.06 | 151,513 | +0.00(+0.00%) |
Dec 29, 2014 | 35.42 | 35.61 | 34.99 | 35.06 | 256,857 | -0.35(-0.99%) |
Dec 26, 2014 | 34.86 | 35.60 | 34.82 | 35.41 | 294,409 | +0.81(+2.34%) |
Dec 24, 2014 | 34.21 | 34.60 | 34.60 | 34.60 | 253,600 | -0.31(-0.89%) |
Dec 23, 2014 | 35.74 | 35.89 | 34.56 | 34.91 | 480,204 | -0.98(-2.73%) |
Dec 22, 2014 | 35.04 | 36.12 | 34.65 | 35.89 | 340,194 | +0.67(+1.90%) |
Dec 19, 2014 | 33.87 | 35.43 | 33.80 | 35.22 | 855,343 | +1.28(+3.77%) |
Dec 18, 2014 | 34.26 | 34.26 | 33.73 | 33.94 | 631,666 | +0.16(+0.47%) |
Dec 17, 2014 | 35.24 | 35.24 | 33.61 | 33.78 | 825,650 | -1.36(-3.87%) |
Dec 16, 2014 | 35.61 | 36.09 | 35.10 | 35.14 | 448,698 | -0.49(-1.38%) |
Dec 15, 2014 | 36.18 | 37.12 | 35.38 | 35.63 | 533,186 | -0.44(-1.22%) |
Dec 12, 2014 | 36.35 | 37.67 | 36.02 | 36.07 | 534,491 | -0.43(-1.18%) |
Dec 11, 2014 | 36.56 | 37.39 | 36.46 | 36.50 | 343,905 | +0.20(+0.55%) |
Dec 10, 2014 | 36.60 | 37.66 | 36.05 | 36.30 | 463,121 | -1.14(-3.04%) |
Dec 09, 2014 | 36.23 | 37.48 | 36.03 | 37.44 | 336,861 | +0.93(+2.55%) |
Dec 08, 2014 | 37.49 | 38.29 | 36.28 | 36.51 | 394,670 | -1.21(-3.21%) |
Dec 05, 2014 | 37.51 | 38.40 | 37.31 | 37.72 | 586,914 | +0.21(+0.56%) |
Dec 04, 2014 | 37.21 | 37.61 | 36.80 | 37.51 | 363,255 | +0.11(+0.29%) |
Dec 03, 2014 | 37.10 | 37.70 | 36.66 | 37.40 | 330,247 | +0.41(+1.11%) |
Dec 02, 2014 | 36.75 | 37.07 | 36.19 | 36.99 | 322,137 | +0.28(+0.76%) |