Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.89 | 33.92 | 31.32 | 32.40 | 271,140 | -1.89(-5.51%) |
Feb 26, 2015 | 34.03 | 34.39 | 33.97 | 34.29 | 67,760 | +0.08(+0.23%) |
Feb 25, 2015 | 34.47 | 34.50 | 33.94 | 34.21 | 50,479 | -0.44(-1.27%) |
Feb 24, 2015 | 34.52 | 35.42 | 34.19 | 34.65 | 56,270 | +0.00(+0.00%) |
Feb 23, 2015 | 33.94 | 34.75 | 33.75 | 34.65 | 67,459 | +0.57(+1.67%) |
Feb 20, 2015 | 34.60 | 34.60 | 33.81 | 34.08 | 53,914 | -0.40(-1.16%) |
Feb 19, 2015 | 34.42 | 34.99 | 34.42 | 34.48 | 24,681 | -0.09(-0.26%) |
Feb 18, 2015 | 34.07 | 34.82 | 34.06 | 34.57 | 35,593 | +0.34(+0.99%) |
Feb 17, 2015 | 34.36 | 34.67 | 33.96 | 34.23 | 32,242 | -0.13(-0.38%) |
Feb 13, 2015 | 34.56 | 34.36 | 34.36 | 34.36 | 41,400 | -0.08(-0.23%) |
Feb 12, 2015 | 34.80 | 35.02 | 34.21 | 34.44 | 93,748 | -0.23(-0.66%) |
Feb 11, 2015 | 34.04 | 35.16 | 33.82 | 34.67 | 85,708 | +0.65(+1.91%) |
Feb 10, 2015 | 34.83 | 35.39 | 33.94 | 34.02 | 51,059 | -0.64(-1.85%) |
Feb 09, 2015 | 34.66 | 35.41 | 34.27 | 34.66 | 91,177 | -0.08(-0.23%) |
Feb 06, 2015 | 34.89 | 34.95 | 34.42 | 34.74 | 120,622 | -0.32(-0.91%) |
Feb 05, 2015 | 34.77 | 35.22 | 34.56 | 35.06 | 54,586 | +0.31(+0.89%) |
Feb 04, 2015 | 34.95 | 35.51 | 34.40 | 34.75 | 124,383 | -0.43(-1.22%) |
Feb 03, 2015 | 34.81 | 35.93 | 34.70 | 35.18 | 166,154 | +0.59(+1.71%) |
Feb 02, 2015 | 33.53 | 34.64 | 33.28 | 34.59 | 92,196 | +1.02(+3.04%) |
Jan 30, 2015 | 34.84 | 34.84 | 33.34 | 33.57 | 112,625 | -1.50(-4.28%) |
Jan 29, 2015 | 34.25 | 35.17 | 34.25 | 35.07 | 103,650 | +0.74(+2.16%) |
Jan 28, 2015 | 34.92 | 35.00 | 33.94 | 34.33 | 87,481 | -0.33(-0.95%) |
Jan 27, 2015 | 34.27 | 34.94 | 34.20 | 34.66 | 65,864 | +0.06(+0.17%) |
Jan 26, 2015 | 34.50 | 34.86 | 33.85 | 34.60 | 88,635 | +0.19(+0.55%) |
Jan 23, 2015 | 34.92 | 35.03 | 34.15 | 34.41 | 55,143 | -0.52(-1.49%) |
Jan 22, 2015 | 34.57 | 34.95 | 34.01 | 34.93 | 81,327 | +0.61(+1.78%) |
Jan 21, 2015 | 34.56 | 34.94 | 34.06 | 34.32 | 66,084 | -0.40(-1.15%) |
Jan 20, 2015 | 34.74 | 34.95 | 34.30 | 34.72 | 116,213 | +0.09(+0.26%) |
Jan 16, 2015 | 33.98 | 35.00 | 33.96 | 34.63 | 91,023 | +0.52(+1.52%) |
Jan 15, 2015 | 34.74 | 34.74 | 33.36 | 34.11 | 81,223 | -0.56(-1.62%) |
Jan 14, 2015 | 34.43 | 34.83 | 34.09 | 34.67 | 58,620 | -0.27(-0.77%) |
Jan 13, 2015 | 34.97 | 36.12 | 34.30 | 34.94 | 87,253 | +0.24(+0.69%) |
Jan 12, 2015 | 34.84 | 35.00 | 34.36 | 34.70 | 101,553 | -0.06(-0.17%) |
Jan 09, 2015 | 35.55 | 35.55 | 34.59 | 34.76 | 142,168 | -0.88(-2.47%) |
Jan 08, 2015 | 35.39 | 36.32 | 34.99 | 35.64 | 166,118 | +0.31(+0.88%) |
Jan 07, 2015 | 34.84 | 35.37 | 34.26 | 35.33 | 96,907 | +0.82(+2.38%) |
Jan 06, 2015 | 35.36 | 36.16 | 34.08 | 34.51 | 94,448 | -0.88(-2.49%) |
Jan 05, 2015 | 36.07 | 36.34 | 35.04 | 35.39 | 57,530 | -0.75(-2.08%) |
Jan 02, 2015 | 36.95 | 37.08 | 35.51 | 36.14 | 98,597 | -0.73(-1.98%) |
Dec 31, 2014 | 37.12 | 36.87 | 36.87 | 36.87 | 82,500 | -0.12(-0.32%) |
Dec 30, 2014 | 37.12 | 37.46 | 36.83 | 36.99 | 47,810 | -0.35(-0.94%) |
Dec 29, 2014 | 36.53 | 37.37 | 36.35 | 37.34 | 117,833 | +0.83(+2.27%) |
Dec 26, 2014 | 36.46 | 36.80 | 36.25 | 36.51 | 38,606 | +0.18(+0.50%) |
Dec 24, 2014 | 36.19 | 36.33 | 36.33 | 36.33 | 63,100 | +0.24(+0.67%) |
Dec 23, 2014 | 36.22 | 36.74 | 35.95 | 36.09 | 48,849 | +0.07(+0.19%) |
Dec 22, 2014 | 35.47 | 36.03 | 34.86 | 36.02 | 97,461 | +0.52(+1.46%) |
Dec 19, 2014 | 35.63 | 36.15 | 35.27 | 35.50 | 280,322 | -0.22(-0.62%) |
Dec 18, 2014 | 36.00 | 36.34 | 35.52 | 35.72 | 91,957 | +0.06(+0.17%) |
Dec 17, 2014 | 34.13 | 35.68 | 33.94 | 35.66 | 182,554 | +1.53(+4.48%) |
Dec 16, 2014 | 34.22 | 34.76 | 34.00 | 34.13 | 125,891 | -0.08(-0.23%) |
Dec 15, 2014 | 34.18 | 34.55 | 33.54 | 34.21 | 209,139 | +0.14(+0.41%) |
Dec 12, 2014 | 33.89 | 34.42 | 33.72 | 34.07 | 131,534 | -0.20(-0.58%) |
Dec 11, 2014 | 33.81 | 34.69 | 33.81 | 34.27 | 199,880 | +0.70(+2.09%) |
Dec 10, 2014 | 33.77 | 34.13 | 33.30 | 33.57 | 159,344 | -0.40(-1.18%) |
Dec 09, 2014 | 32.48 | 34.06 | 31.32 | 33.97 | 216,876 | +1.09(+3.32%) |
Dec 08, 2014 | 33.56 | 33.77 | 32.75 | 32.88 | 98,015 | -0.77(-2.29%) |
Dec 05, 2014 | 33.27 | 33.97 | 33.12 | 33.65 | 107,358 | +0.36(+1.08%) |
Dec 04, 2014 | 34.01 | 34.01 | 33.10 | 33.29 | 91,298 | -0.85(-2.49%) |
Dec 03, 2014 | 33.89 | 34.64 | 33.63 | 34.14 | 122,575 | +0.22(+0.65%) |
Dec 02, 2014 | 33.17 | 34.37 | 33.17 | 33.92 | 335,768 | +0.75(+2.26%) |