Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.34 | 30.86 | 30.11 | 30.52 | 440,206 | +0.14(+0.45%) |
Feb 26, 2015 | 30.44 | 30.62 | 30.10 | 30.38 | 232,215 | -0.06(-0.19%) |
Feb 25, 2015 | 30.47 | 30.64 | 30.15 | 30.44 | 286,957 | -0.10(-0.32%) |
Feb 24, 2015 | 30.34 | 30.77 | 30.09 | 30.54 | 374,076 | +0.24(+0.80%) |
Feb 23, 2015 | 29.99 | 30.38 | 29.84 | 30.30 | 403,928 | +0.37(+1.22%) |
Feb 20, 2015 | 29.78 | 29.95 | 29.57 | 29.93 | 346,972 | +0.19(+0.65%) |
Feb 19, 2015 | 29.23 | 29.74 | 29.14 | 29.74 | 372,317 | +0.38(+1.30%) |
Feb 18, 2015 | 29.58 | 29.84 | 29.03 | 29.35 | 367,830 | -0.41(-1.36%) |
Feb 17, 2015 | 29.35 | 29.78 | 28.51 | 29.76 | 530,870 | +0.78(+2.69%) |
Feb 13, 2015 | 29.25 | 28.98 | 28.98 | 28.98 | 392,664 | -0.34(-1.16%) |
Feb 12, 2015 | 29.04 | 29.44 | 28.63 | 29.32 | 368,203 | +0.39(+1.35%) |
Feb 11, 2015 | 29.26 | 29.60 | 28.19 | 28.93 | 664,202 | -0.25(-0.86%) |
Feb 10, 2015 | 29.18 | 29.29 | 28.80 | 29.18 | 340,451 | +0.32(+1.10%) |
Feb 09, 2015 | 29.16 | 29.45 | 28.70 | 28.87 | 562,447 | -0.37(-1.25%) |
Feb 06, 2015 | 29.16 | 29.35 | 28.85 | 29.23 | 524,185 | -0.02(-0.06%) |
Feb 05, 2015 | 29.70 | 29.85 | 28.72 | 29.25 | 417,049 | -0.38(-1.29%) |
Feb 04, 2015 | 29.01 | 29.91 | 29.01 | 29.63 | 653,649 | +0.59(+2.04%) |
Feb 03, 2015 | 28.59 | 29.46 | 28.49 | 29.04 | 465,250 | +0.58(+2.02%) |
Feb 02, 2015 | 28.58 | 28.58 | 27.60 | 28.46 | 487,351 | +0.03(+0.11%) |
Jan 30, 2015 | 30.00 | 30.00 | 28.36 | 28.43 | 501,480 | -1.09(-3.71%) |
Jan 29, 2015 | 29.22 | 29.53 | 28.50 | 29.52 | 509,385 | +0.43(+1.48%) |
Jan 28, 2015 | 30.15 | 30.21 | 29.00 | 29.10 | 355,822 | -0.79(-2.66%) |
Jan 27, 2015 | 29.79 | 30.06 | 29.42 | 29.89 | 294,523 | -0.15(-0.49%) |
Jan 26, 2015 | 30.16 | 30.36 | 29.66 | 30.04 | 417,628 | +0.11(+0.36%) |
Jan 23, 2015 | 30.30 | 30.30 | 29.62 | 29.93 | 551,918 | -0.07(-0.24%) |
Jan 22, 2015 | 29.49 | 30.15 | 28.95 | 30.00 | 408,175 | +0.78(+2.67%) |
Jan 21, 2015 | 29.24 | 29.52 | 28.82 | 29.22 | 579,092 | -0.02(-0.08%) |
Jan 20, 2015 | 29.19 | 29.68 | 28.74 | 29.24 | 549,131 | +0.18(+0.61%) |
Jan 16, 2015 | 29.39 | 29.86 | 28.87 | 29.07 | 859,483 | -0.44(-1.50%) |
Jan 15, 2015 | 28.54 | 30.13 | 28.23 | 29.51 | 781,224 | +1.28(+4.54%) |
Jan 14, 2015 | 27.91 | 28.34 | 27.67 | 28.23 | 717,153 | +0.08(+0.29%) |
Jan 13, 2015 | 28.83 | 29.75 | 27.76 | 28.15 | 1,171,534 | -0.73(-2.54%) |
Jan 12, 2015 | 30.52 | 30.57 | 28.87 | 28.88 | 725,089 | -1.48(-4.88%) |
Jan 09, 2015 | 30.82 | 30.94 | 30.11 | 30.36 | 717,002 | -0.35(-1.15%) |
Jan 08, 2015 | 30.25 | 31.06 | 30.07 | 30.72 | 711,003 | +0.69(+2.31%) |
Jan 07, 2015 | 29.73 | 30.05 | 28.84 | 30.03 | 666,224 | +0.67(+2.28%) |
Jan 06, 2015 | 30.46 | 30.83 | 28.85 | 29.36 | 792,384 | -1.09(-3.57%) |
Jan 05, 2015 | 30.73 | 30.98 | 29.93 | 30.44 | 598,870 | -0.69(-2.23%) |
Jan 02, 2015 | 31.58 | 31.76 | 30.67 | 31.14 | 647,037 | -0.31(-0.97%) |
Dec 31, 2014 | 32.74 | 31.44 | 31.44 | 31.44 | 659,364 | -1.37(-4.17%) |
Dec 30, 2014 | 32.42 | 33.30 | 32.42 | 32.81 | 411,038 | +0.39(+1.19%) |
Dec 29, 2014 | 31.99 | 32.91 | 31.86 | 32.43 | 439,113 | +0.09(+0.27%) |
Dec 26, 2014 | 34.41 | 34.51 | 32.24 | 32.34 | 819,383 | -1.86(-5.44%) |
Dec 24, 2014 | 32.72 | 34.20 | 34.20 | 34.20 | 1,241,398 | -1.39(-3.92%) |
Dec 23, 2014 | 35.70 | 35.82 | 34.95 | 35.59 | 561,379 | +0.23(+0.64%) |
Dec 22, 2014 | 35.25 | 35.74 | 34.76 | 35.37 | 520,043 | +0.22(+0.62%) |
Dec 19, 2014 | 35.67 | 35.67 | 34.70 | 35.15 | 1,209,294 | -0.26(-0.73%) |
Dec 18, 2014 | 35.10 | 35.66 | 34.65 | 35.41 | 645,660 | +0.88(+2.54%) |
Dec 17, 2014 | 31.37 | 34.55 | 31.37 | 34.53 | 1,121,171 | +3.99(+13.06%) |
Dec 16, 2014 | 30.73 | 31.58 | 30.45 | 30.54 | 486,877 | -0.43(-1.40%) |
Dec 15, 2014 | 32.43 | 32.80 | 30.65 | 30.98 | 952,198 | -1.43(-4.42%) |
Dec 12, 2014 | 33.83 | 34.11 | 32.14 | 32.41 | 480,957 | -1.70(-4.98%) |
Dec 11, 2014 | 33.80 | 34.63 | 33.51 | 34.11 | 204,408 | +0.39(+1.15%) |
Dec 10, 2014 | 34.39 | 34.69 | 33.46 | 33.72 | 377,785 | -0.70(-2.04%) |
Dec 09, 2014 | 33.93 | 34.88 | 33.82 | 34.42 | 534,160 | +0.03(+0.09%) |
Dec 08, 2014 | 34.55 | 35.00 | 33.77 | 34.39 | 520,611 | -0.35(-1.02%) |
Dec 05, 2014 | 33.71 | 34.92 | 33.71 | 34.75 | 525,812 | +1.04(+3.08%) |
Dec 04, 2014 | 34.64 | 34.72 | 33.57 | 33.71 | 396,876 | -0.85(-2.47%) |
Dec 03, 2014 | 34.49 | 34.75 | 34.04 | 34.56 | 1,016,802 | +0.24(+0.70%) |
Dec 02, 2014 | 33.91 | 34.35 | 33.44 | 34.32 | 564,963 | +0.56(+1.65%) |