Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.55 | 31.05 | 30.39 | 30.52 | 34,246 | -0.01(-0.03%) |
Feb 26, 2015 | 31.00 | 31.00 | 30.36 | 30.53 | 30,676 | -0.33(-1.07%) |
Feb 25, 2015 | 30.89 | 31.00 | 30.59 | 30.86 | 18,844 | +0.08(+0.25%) |
Feb 24, 2015 | 30.35 | 31.08 | 30.35 | 30.78 | 28,362 | +0.28(+0.92%) |
Feb 23, 2015 | 31.06 | 31.25 | 30.07 | 30.51 | 89,753 | -0.76(-2.44%) |
Feb 20, 2015 | 31.92 | 31.92 | 30.89 | 31.27 | 51,874 | -0.76(-2.38%) |
Feb 19, 2015 | 31.99 | 32.32 | 31.23 | 32.03 | 54,554 | -0.07(-0.21%) |
Feb 18, 2015 | 32.65 | 32.98 | 31.82 | 32.10 | 55,871 | -0.81(-2.47%) |
Feb 17, 2015 | 32.54 | 32.94 | 32.28 | 32.91 | 51,336 | +0.30(+0.93%) |
Feb 13, 2015 | 32.84 | 32.60 | 32.60 | 32.60 | 86,032 | -0.07(-0.21%) |
Feb 12, 2015 | 31.67 | 32.89 | 31.64 | 32.67 | 93,301 | +1.24(+3.96%) |
Feb 11, 2015 | 30.77 | 31.44 | 30.64 | 31.43 | 53,087 | +0.16(+0.51%) |
Feb 10, 2015 | 30.88 | 31.28 | 30.40 | 31.27 | 57,546 | +0.51(+1.65%) |
Feb 09, 2015 | 31.24 | 32.07 | 30.67 | 30.76 | 50,948 | -0.50(-1.59%) |
Feb 06, 2015 | 30.82 | 31.91 | 30.82 | 31.26 | 82,175 | +0.62(+2.01%) |
Feb 05, 2015 | 29.16 | 30.94 | 29.16 | 30.64 | 108,136 | +1.73(+5.99%) |
Feb 04, 2015 | 28.98 | 29.30 | 28.55 | 28.91 | 118,354 | -0.41(-1.38%) |
Feb 03, 2015 | 27.24 | 29.57 | 27.24 | 29.32 | 104,306 | +2.05(+7.53%) |
Feb 02, 2015 | 26.46 | 27.50 | 26.20 | 27.26 | 70,171 | +0.91(+3.46%) |
Jan 30, 2015 | 26.67 | 26.96 | 26.29 | 26.35 | 72,046 | -0.66(-2.44%) |
Jan 29, 2015 | 27.11 | 27.31 | 26.78 | 27.01 | 124,439 | -0.12(-0.44%) |
Jan 28, 2015 | 27.54 | 27.55 | 26.64 | 27.13 | 149,924 | -0.42(-1.53%) |
Jan 27, 2015 | 27.15 | 28.03 | 26.96 | 27.55 | 193,272 | +0.14(+0.52%) |
Jan 26, 2015 | 27.97 | 27.99 | 27.36 | 27.41 | 78,328 | -0.44(-1.58%) |
Jan 23, 2015 | 26.85 | 27.86 | 26.68 | 27.85 | 126,765 | +1.50(+5.70%) |
Jan 22, 2015 | 25.96 | 26.47 | 25.80 | 26.34 | 95,914 | +0.68(+2.63%) |
Jan 21, 2015 | 25.33 | 26.02 | 25.33 | 25.67 | 130,890 | +0.42(+1.67%) |
Jan 20, 2015 | 25.87 | 27.01 | 25.10 | 25.25 | 110,454 | -0.56(-2.16%) |
Jan 16, 2015 | 26.23 | 26.65 | 25.71 | 25.80 | 178,416 | -0.53(-2.02%) |
Jan 15, 2015 | 26.73 | 27.21 | 26.19 | 26.34 | 47,708 | -0.51(-1.89%) |
Jan 14, 2015 | 26.97 | 27.26 | 25.92 | 26.84 | 60,856 | -0.62(-2.28%) |
Jan 13, 2015 | 28.37 | 28.46 | 27.06 | 27.47 | 78,746 | -0.63(-2.25%) |
Jan 12, 2015 | 29.76 | 29.76 | 28.09 | 28.10 | 51,090 | -1.65(-5.56%) |
Jan 09, 2015 | 29.72 | 30.06 | 29.65 | 29.76 | 44,065 | +0.03(+0.11%) |
Jan 08, 2015 | 29.81 | 29.84 | 29.56 | 29.72 | 53,647 | +0.02(+0.06%) |
Jan 07, 2015 | 29.60 | 30.02 | 29.35 | 29.71 | 76,323 | +0.15(+0.51%) |
Jan 06, 2015 | 30.29 | 30.29 | 29.15 | 29.55 | 37,446 | -0.88(-2.89%) |
Jan 05, 2015 | 32.17 | 32.17 | 30.37 | 30.43 | 88,985 | -2.06(-6.34%) |
Jan 02, 2015 | 33.31 | 33.31 | 31.72 | 32.49 | 40,377 | -0.49(-1.49%) |
Dec 31, 2014 | 33.29 | 32.98 | 32.98 | 32.98 | 57,794 | -0.30(-0.91%) |
Dec 30, 2014 | 33.23 | 33.35 | 33.00 | 33.29 | 59,022 | +0.08(+0.25%) |
Dec 29, 2014 | 32.83 | 33.43 | 32.77 | 33.20 | 47,815 | +0.41(+1.24%) |
Dec 26, 2014 | 32.93 | 33.48 | 32.63 | 32.80 | 65,386 | -0.19(-0.56%) |
Dec 24, 2014 | 32.93 | 32.98 | 32.98 | 32.98 | 95,099 | +0.17(+0.51%) |
Dec 23, 2014 | 32.51 | 33.00 | 32.47 | 32.81 | 36,362 | +0.30(+0.91%) |
Dec 22, 2014 | 32.85 | 32.85 | 32.20 | 32.52 | 26,451 | -0.19(-0.59%) |
Dec 19, 2014 | 33.28 | 33.28 | 32.58 | 32.71 | 80,954 | -0.66(-1.97%) |
Dec 18, 2014 | 33.62 | 33.78 | 33.11 | 33.37 | 100,687 | +0.41(+1.23%) |
Dec 17, 2014 | 32.47 | 33.20 | 32.30 | 32.96 | 158,884 | +0.28(+0.85%) |
Dec 16, 2014 | 33.49 | 33.92 | 32.57 | 32.69 | 75,501 | -0.97(-2.89%) |
Dec 15, 2014 | 35.08 | 35.24 | 33.55 | 33.66 | 151,694 | -1.36(-3.88%) |
Dec 12, 2014 | 35.73 | 35.89 | 34.78 | 35.02 | 101,663 | -1.04(-2.88%) |
Dec 11, 2014 | 35.73 | 37.07 | 35.57 | 36.05 | 61,469 | -0.03(-0.07%) |
Dec 10, 2014 | 36.60 | 37.11 | 35.79 | 36.08 | 85,509 | -0.79(-2.13%) |
Dec 09, 2014 | 35.46 | 37.32 | 35.17 | 36.87 | 57,045 | +1.16(+3.24%) |
Dec 08, 2014 | 36.72 | 36.88 | 35.56 | 35.71 | 36,300 | -1.22(-3.29%) |
Dec 05, 2014 | 35.62 | 37.27 | 35.62 | 36.92 | 70,974 | +1.38(+3.90%) |
Dec 04, 2014 | 35.69 | 36.24 | 35.46 | 35.54 | 42,771 | -0.40(-1.10%) |
Dec 03, 2014 | 35.26 | 36.45 | 35.08 | 35.94 | 120,841 | +0.48(+1.36%) |
Dec 02, 2014 | 34.97 | 35.57 | 34.63 | 35.46 | 56,441 | +0.83(+2.39%) |