Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.17 | 30.21 | 30.15 | 30.20 | 30,495 | +0.02(+0.08%) |
Feb 26, 2015 | 30.19 | 30.20 | 30.15 | 30.18 | 41,096 | +0.06(+0.20%) |
Feb 25, 2015 | 30.14 | 30.15 | 30.10 | 30.12 | 74,341 | +0.05(+0.16%) |
Feb 24, 2015 | 30.10 | 30.10 | 30.06 | 30.07 | 34,292 | -0.01(-0.02%) |
Feb 23, 2015 | 30.09 | 30.09 | 30.03 | 30.07 | 33,245 | -0.01(-0.02%) |
Feb 20, 2015 | 30.01 | 30.09 | 30.00 | 30.08 | 1,355,827 | +0.08(+0.26%) |
Feb 19, 2015 | 30.03 | 30.04 | 29.99 | 30.00 | 87,606 | -0.04(-0.14%) |
Feb 18, 2015 | 30.00 | 30.05 | 29.95 | 30.04 | 51,546 | +0.04(+0.14%) |
Feb 17, 2015 | 29.98 | 30.01 | 29.93 | 30.00 | 20,791 | +0.04(+0.14%) |
Feb 13, 2015 | 29.95 | 29.96 | 29.96 | 29.96 | 38,436 | +0.02(+0.08%) |
Feb 12, 2015 | 29.92 | 29.96 | 29.91 | 29.93 | 42,957 | +0.07(+0.22%) |
Feb 11, 2015 | 29.92 | 29.92 | 29.87 | 29.87 | 29,633 | -0.01(-0.02%) |
Feb 10, 2015 | 29.89 | 29.92 | 29.84 | 29.87 | 56,366 | +0.03(+0.10%) |
Feb 09, 2015 | 29.87 | 29.88 | 29.82 | 29.84 | 48,539 | +0.01(+0.02%) |
Feb 06, 2015 | 29.87 | 29.90 | 29.84 | 29.84 | 107,213 | +0.04(+0.12%) |
Feb 05, 2015 | 29.76 | 29.85 | 29.76 | 29.80 | 83,868 | +0.10(+0.33%) |
Feb 04, 2015 | 29.74 | 29.76 | 29.70 | 29.70 | 63,410 | -0.04(-0.14%) |
Feb 03, 2015 | 29.72 | 29.77 | 29.68 | 29.74 | 58,412 | +0.02(+0.06%) |
Feb 02, 2015 | 29.69 | 29.73 | 29.65 | 29.73 | 43,906 | -0.04(-0.12%) |
Jan 30, 2015 | 29.79 | 29.81 | 29.74 | 29.76 | 132,015 | -0.07(-0.23%) |
Jan 29, 2015 | 29.80 | 29.83 | 29.76 | 29.83 | 47,021 | +0.07(+0.25%) |
Jan 28, 2015 | 29.79 | 29.82 | 29.73 | 29.76 | 685,129 | +0.01(+0.02%) |
Jan 27, 2015 | 29.60 | 29.76 | 29.60 | 29.75 | 233,591 | -0.05(-0.16%) |
Jan 26, 2015 | 29.69 | 29.80 | 29.67 | 29.80 | 293,263 | +0.09(+0.29%) |
Jan 23, 2015 | 29.72 | 29.73 | 29.60 | 29.71 | 19,777 | -0.01(-0.04%) |
Jan 22, 2015 | 29.61 | 29.73 | 29.60 | 29.72 | 9,354 | +0.05(+0.16%) |
Jan 21, 2015 | 29.59 | 29.68 | 29.59 | 29.68 | 38,096 | +0.07(+0.23%) |
Jan 20, 2015 | 29.54 | 29.74 | 29.54 | 29.61 | 25,149 | -0.04(-0.13%) |
Jan 16, 2015 | 29.66 | 29.66 | 29.54 | 29.65 | 47,769 | +0.05(+0.19%) |
Jan 15, 2015 | 29.71 | 29.80 | 29.59 | 29.59 | 28,964 | -0.05(-0.16%) |
Jan 14, 2015 | 29.66 | 29.66 | 29.60 | 29.64 | 61,580 | -0.04(-0.14%) |
Jan 13, 2015 | 29.70 | 29.70 | 29.59 | 29.68 | 69,850 | +0.01(+0.02%) |
Jan 12, 2015 | 29.65 | 29.69 | 29.59 | 29.68 | 6,226 | +0.00(+0.00%) |
Jan 09, 2015 | 29.63 | 29.68 | 29.59 | 29.68 | 81,889 | +0.09(+0.31%) |
Jan 08, 2015 | 29.65 | 29.68 | 29.57 | 29.59 | 31,696 | +0.00(+0.00%) |
Jan 07, 2015 | 29.49 | 29.63 | 29.47 | 29.59 | 168,833 | +0.20(+0.66%) |
Jan 06, 2015 | 29.35 | 29.46 | 29.30 | 29.39 | 136,530 | -0.01(-0.03%) |
Jan 05, 2015 | 29.52 | 29.58 | 29.38 | 29.40 | 8,465 | -0.10(-0.32%) |
Jan 02, 2015 | 29.73 | 29.73 | 29.49 | 29.49 | 57,969 | -0.20(-0.68%) |
Dec 31, 2014 | 29.71 | 29.70 | 29.70 | 29.70 | 60,026 | -0.02(-0.08%) |
Dec 30, 2014 | 29.70 | 29.73 | 29.66 | 29.72 | 21,334 | +0.03(+0.09%) |
Dec 29, 2014 | 29.66 | 29.73 | 29.66 | 29.69 | 41,547 | +0.03(+0.11%) |
Dec 26, 2014 | 29.68 | 29.71 | 29.65 | 29.66 | 48,106 | -0.01(-0.02%) |
Dec 24, 2014 | 29.67 | 29.66 | 29.66 | 29.66 | 14,229 | -0.10(-0.33%) |
Dec 23, 2014 | 29.69 | 29.77 | 29.69 | 29.76 | 243,107 | +0.08(+0.27%) |
Dec 22, 2014 | 29.67 | 29.68 | 29.57 | 29.68 | 46,240 | +0.01(+0.04%) |
Dec 19, 2014 | 29.63 | 29.68 | 29.53 | 29.67 | 51,197 | +0.22(+0.75%) |
Dec 18, 2014 | 29.41 | 29.52 | 29.37 | 29.45 | 73,268 | +0.20(+0.69%) |
Dec 17, 2014 | 29.03 | 29.26 | 28.93 | 29.25 | 13,811 | +0.37(+1.27%) |
Dec 16, 2014 | 28.78 | 29.15 | 28.76 | 28.88 | 140,207 | -0.08(-0.27%) |
Dec 15, 2014 | 29.07 | 29.07 | 28.91 | 28.96 | 44,396 | -0.03(-0.11%) |
Dec 12, 2014 | 29.33 | 29.33 | 28.89 | 28.99 | 158,594 | -0.31(-1.06%) |
Dec 11, 2014 | 29.49 | 29.49 | 29.29 | 29.30 | 80,451 | -0.07(-0.25%) |
Dec 10, 2014 | 29.61 | 29.78 | 29.35 | 29.38 | 47,859 | -0.34(-1.13%) |
Dec 09, 2014 | 29.76 | 29.87 | 29.65 | 29.71 | 113,960 | +0.00(+0.01%) |
Dec 08, 2014 | 29.80 | 29.80 | 29.41 | 29.71 | 47,949 | -0.12(-0.42%) |
Dec 05, 2014 | 29.88 | 29.97 | 29.79 | 29.84 | 18,176 | -0.04(-0.15%) |
Dec 04, 2014 | 29.98 | 29.98 | 29.87 | 29.88 | 186,457 | -0.04(-0.15%) |
Dec 03, 2014 | 30.01 | 30.01 | 29.92 | 29.92 | 62,885 | -0.13(-0.42%) |
Dec 02, 2014 | 30.05 | 30.07 | 29.93 | 30.05 | 96,294 | -0.04(-0.13%) |