Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.37 | 36.74 | 36.25 | 36.60 | 246,265 | +0.43(+1.19%) |
Feb 26, 2015 | 36.33 | 36.33 | 36.17 | 36.17 | 45,102 | -0.41(-1.12%) |
Feb 25, 2015 | 36.45 | 36.66 | 36.48 | 36.58 | 128,132 | +0.10(+0.27%) |
Feb 24, 2015 | 36.31 | 36.62 | 36.13 | 36.48 | 74,425 | -0.04(-0.11%) |
Feb 23, 2015 | 36.37 | 36.62 | 36.37 | 36.52 | 90,989 | -0.47(-1.27%) |
Feb 20, 2015 | 35.97 | 37.00 | 35.97 | 36.99 | 87,163 | +0.59(+1.62%) |
Feb 19, 2015 | 36.26 | 36.59 | 36.25 | 36.40 | 84,681 | +0.13(+0.35%) |
Feb 18, 2015 | 36.02 | 36.33 | 35.88 | 36.27 | 81,389 | +0.32(+0.90%) |
Feb 17, 2015 | 35.75 | 36.05 | 35.61 | 35.95 | 79,656 | -0.18(-0.50%) |
Feb 13, 2015 | 36.13 | 36.13 | 36.13 | 0 | -0.15(-0.41%) | |
Feb 12, 2015 | 36.18 | 36.37 | 36.06 | 36.28 | 391,580 | +0.95(+2.69%) |
Feb 11, 2015 | 35.34 | 35.58 | 35.28 | 35.33 | 78,225 | -0.01(-0.01%) |
Feb 10, 2015 | 35.01 | 35.37 | 34.90 | 35.34 | 116,682 | +1.29(+3.77%) |
Feb 09, 2015 | 33.85 | 34.19 | 33.85 | 34.05 | 308,633 | -0.16(-0.47%) |
Feb 06, 2015 | 34.83 | 34.85 | 34.20 | 34.21 | 113,641 | -0.84(-2.38%) |
Feb 05, 2015 | 35.08 | 35.21 | 34.63 | 35.05 | 681,504 | -0.20(-0.58%) |
Feb 04, 2015 | 35.03 | 35.68 | 34.96 | 35.25 | 203,671 | +1.35(+3.98%) |
Feb 03, 2015 | 32.81 | 33.93 | 32.06 | 33.90 | 102,399 | +1.49(+4.60%) |
Feb 02, 2015 | 32.57 | 32.67 | 32.23 | 32.41 | 119,032 | +0.20(+0.62%) |
Jan 30, 2015 | 32.63 | 32.66 | 32.19 | 32.21 | 116,088 | -0.64(-1.95%) |
Jan 29, 2015 | 32.67 | 32.99 | 32.57 | 32.85 | 136,877 | +0.51(+1.58%) |
Jan 28, 2015 | 32.71 | 33.05 | 32.33 | 32.34 | 97,626 | -0.61(-1.85%) |
Jan 27, 2015 | 32.62 | 33.15 | 32.60 | 32.95 | 82,965 | +0.34(+1.04%) |
Jan 26, 2015 | 32.29 | 32.65 | 31.99 | 32.61 | 123,852 | +0.91(+2.85%) |
Jan 23, 2015 | 31.87 | 32.02 | 31.59 | 31.70 | 80,729 | +0.16(+0.51%) |
Jan 22, 2015 | 31.54 | 31.69 | 31.38 | 31.55 | 289,112 | -0.26(-0.82%) |
Jan 21, 2015 | 31.67 | 31.87 | 31.62 | 31.81 | 109,969 | -2.42(-7.08%) |
Jan 20, 2015 | 34.03 | 34.60 | 33.90 | 34.23 | 106,155 | +0.02(+0.06%) |
Jan 16, 2015 | 34.21 | 34.21 | 34.21 | 0 | +0.16(+0.47%) | |
Jan 15, 2015 | 34.06 | 34.55 | 33.81 | 34.05 | 189,290 | +0.05(+0.15%) |
Jan 14, 2015 | 33.72 | 34.50 | 33.72 | 34.00 | 252,463 | +0.28(+0.83%) |
Jan 13, 2015 | 33.72 | 84,017 | +0.29(+0.87%) | |||
Jan 12, 2015 | 33.42 | 33.71 | 33.24 | 33.43 | 108,809 | +0.76(+2.33%) |
Jan 09, 2015 | 33.11 | 33.17 | 32.50 | 32.67 | 136,940 | -0.21(-0.64%) |
Jan 08, 2015 | 32.60 | 33.30 | 32.51 | 32.88 | 93,696 | +0.58(+1.80%) |
Jan 07, 2015 | 32.13 | 32.40 | 32.00 | 32.30 | 91,266 | -0.12(-0.37%) |
Jan 06, 2015 | 32.95 | 33.03 | 32.30 | 32.42 | 51,504 | -0.45(-1.37%) |
Jan 05, 2015 | 33.80 | 33.80 | 32.75 | 32.87 | 109,445 | -0.86(-2.55%) |
Jan 02, 2015 | 33.90 | 34.20 | 33.57 | 33.73 | 63,183 | -0.71(-2.05%) |
Dec 31, 2014 | 34.44 | 34.44 | 34.44 | 0 | -0.18(-0.52%) | |
Dec 30, 2014 | 34.77 | 34.77 | 34.45 | 34.62 | 78,868 | -0.18(-0.53%) |
Dec 29, 2014 | 33.04 | 34.91 | 33.04 | 34.80 | 150,393 | +0.00(+0.00%) |
Dec 26, 2014 | 34.64 | 35.05 | 34.63 | 34.80 | 107,624 | -0.05(-0.14%) |
Dec 24, 2014 | 34.85 | 34.85 | 34.85 | 0 | -0.03(-0.09%) | |
Dec 23, 2014 | 34.20 | 35.00 | 34.20 | 34.88 | 104,085 | +0.21(+0.61%) |
Dec 22, 2014 | 34.30 | 35.44 | 34.30 | 34.67 | 90,099 | +0.12(+0.35%) |
Dec 19, 2014 | 31.78 | 34.89 | 31.78 | 34.55 | 113,363 | -0.20(-0.58%) |
Dec 18, 2014 | 34.00 | 35.04 | 34.00 | 34.75 | 99,145 | +0.95(+2.81%) |
Dec 17, 2014 | 33.04 | 34.65 | 33.04 | 33.80 | 101,495 | +0.80(+2.42%) |
Dec 16, 2014 | 34.07 | 32.07 | 33.00 | 89,468 | -0.38(-1.14%) | |
Dec 15, 2014 | 34.22 | 34.52 | 33.36 | 33.38 | 72,037 | -0.57(-1.68%) |
Dec 12, 2014 | 34.54 | 34.85 | 33.95 | 33.95 | 57,334 | -0.78(-2.26%) |
Dec 11, 2014 | 34.67 | 35.06 | 34.65 | 34.73 | 63,702 | -0.19(-0.53%) |
Dec 10, 2014 | 35.08 | 35.34 | 34.86 | 34.92 | 53,957 | -0.35(-0.99%) |
Dec 09, 2014 | 35.07 | 35.38 | 35.07 | 35.27 | 77,590 | -0.12(-0.34%) |
Dec 08, 2014 | 35.53 | 35.74 | 35.36 | 35.39 | 93,058 | -0.10(-0.28%) |
Dec 05, 2014 | 35.51 | 35.84 | 35.49 | 35.49 | 196,734 | -0.05(-0.14%) |
Dec 04, 2014 | 35.23 | 35.58 | 35.23 | 35.54 | 96,221 | +0.51(+1.46%) |
Dec 03, 2014 | 35.10 | 35.23 | 34.96 | 35.03 | 85,548 | -0.10(-0.30%) |
Dec 02, 2014 | 35.20 | 35.40 | 34.58 | 35.13 | 71,731 | -0.39(-1.08%) |