Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.66 | 32.86 | 32.60 | 32.68 | 298,589 | -0.06(-0.17%) |
Feb 26, 2015 | 32.74 | 32.83 | 32.64 | 32.74 | 261,564 | -0.06(-0.17%) |
Feb 25, 2015 | 32.85 | 32.94 | 32.68 | 32.80 | 416,769 | -0.05(-0.16%) |
Feb 24, 2015 | 32.77 | 33.00 | 32.73 | 32.85 | 549,745 | +0.03(+0.10%) |
Feb 23, 2015 | 32.88 | 32.88 | 32.64 | 32.82 | 378,866 | -0.13(-0.39%) |
Feb 20, 2015 | 32.61 | 32.96 | 32.36 | 32.95 | 419,325 | +0.20(+0.62%) |
Feb 19, 2015 | 32.72 | 32.82 | 32.54 | 32.74 | 333,267 | -0.01(-0.02%) |
Feb 18, 2015 | 32.72 | 32.82 | 32.56 | 32.75 | 461,003 | -0.03(-0.08%) |
Feb 17, 2015 | 32.67 | 32.93 | 32.59 | 32.78 | 514,767 | +0.15(+0.46%) |
Feb 13, 2015 | 32.51 | 32.63 | 32.63 | 32.63 | 467,648 | +0.04(+0.13%) |
Feb 12, 2015 | 32.49 | 32.60 | 32.35 | 32.58 | 639,269 | +0.21(+0.66%) |
Feb 11, 2015 | 32.37 | 32.41 | 32.16 | 32.37 | 500,474 | +0.08(+0.26%) |
Feb 10, 2015 | 32.36 | 32.40 | 31.98 | 32.29 | 671,802 | +0.23(+0.71%) |
Feb 09, 2015 | 31.99 | 32.15 | 31.93 | 32.06 | 651,309 | -0.05(-0.15%) |
Feb 06, 2015 | 32.16 | 32.26 | 31.98 | 32.11 | 738,385 | +0.05(+0.16%) |
Feb 05, 2015 | 31.98 | 32.11 | 31.74 | 32.05 | 517,131 | +0.26(+0.82%) |
Feb 04, 2015 | 31.55 | 32.00 | 31.44 | 31.80 | 872,518 | +0.26(+0.84%) |
Feb 03, 2015 | 30.50 | 31.56 | 30.49 | 31.53 | 1,129,873 | +0.98(+3.19%) |
Feb 02, 2015 | 29.83 | 30.64 | 29.83 | 30.56 | 927,865 | +0.45(+1.48%) |
Jan 30, 2015 | 30.42 | 30.57 | 30.07 | 30.11 | 525,580 | -0.55(-1.79%) |
Jan 29, 2015 | 30.52 | 30.76 | 30.25 | 30.66 | 604,794 | +0.18(+0.60%) |
Jan 28, 2015 | 31.07 | 31.11 | 30.47 | 30.48 | 590,503 | -0.43(-1.39%) |
Jan 27, 2015 | 30.83 | 31.07 | 30.75 | 30.91 | 423,416 | -0.23(-0.75%) |
Jan 26, 2015 | 30.83 | 31.14 | 30.63 | 31.14 | 447,203 | +0.23(+0.74%) |
Jan 23, 2015 | 31.16 | 31.19 | 30.85 | 30.91 | 451,563 | -0.27(-0.88%) |
Jan 22, 2015 | 30.69 | 31.19 | 30.45 | 31.19 | 431,645 | +0.72(+2.35%) |
Jan 21, 2015 | 30.44 | 30.58 | 30.16 | 30.47 | 392,525 | +0.04(+0.14%) |
Jan 20, 2015 | 30.80 | 30.97 | 30.30 | 30.43 | 679,811 | -0.35(-1.13%) |
Jan 16, 2015 | 30.38 | 30.78 | 30.78 | 30.78 | 665,039 | +0.34(+1.11%) |
Jan 15, 2015 | 30.39 | 30.83 | 30.34 | 30.44 | 960,034 | +0.05(+0.15%) |
Jan 14, 2015 | 30.48 | 30.90 | 30.17 | 30.39 | 837,626 | -0.39(-1.26%) |
Jan 13, 2015 | 31.03 | 31.37 | 30.61 | 30.78 | 559,410 | +0.20(+0.66%) |
Jan 12, 2015 | 30.91 | 30.91 | 30.50 | 30.58 | 622,683 | -0.27(-0.87%) |
Jan 09, 2015 | 31.21 | 31.23 | 30.84 | 30.85 | 552,217 | -0.32(-1.02%) |
Jan 08, 2015 | 30.93 | 31.25 | 30.87 | 31.17 | 528,235 | +0.56(+1.81%) |
Jan 07, 2015 | 30.66 | 30.87 | 30.35 | 30.61 | 974,335 | +0.20(+0.66%) |
Jan 06, 2015 | 30.66 | 30.85 | 30.35 | 30.41 | 698,886 | -0.17(-0.57%) |
Jan 05, 2015 | 30.79 | 30.97 | 30.49 | 30.59 | 693,940 | -0.41(-1.31%) |
Jan 02, 2015 | 31.39 | 31.56 | 30.86 | 30.99 | 577,263 | -0.24(-0.77%) |
Dec 31, 2014 | 31.68 | 31.23 | 31.23 | 31.23 | 716,559 | -0.34(-1.09%) |
Dec 30, 2014 | 31.34 | 31.68 | 31.23 | 31.58 | 738,633 | +0.27(+0.87%) |
Dec 29, 2014 | 31.11 | 31.66 | 31.03 | 31.31 | 2,459,831 | +0.15(+0.48%) |
Dec 26, 2014 | 31.27 | 31.31 | 31.14 | 31.16 | 1,066,178 | +0.03(+0.10%) |
Dec 24, 2014 | 31.39 | 31.13 | 31.13 | 31.13 | 2,036,341 | -0.25(-0.80%) |
Dec 23, 2014 | 31.31 | 31.54 | 31.21 | 31.38 | 767,056 | +0.18(+0.58%) |
Dec 22, 2014 | 31.17 | 31.31 | 31.05 | 31.20 | 521,451 | +0.12(+0.38%) |
Dec 19, 2014 | 30.88 | 31.18 | 30.83 | 31.08 | 1,157,180 | +0.22(+0.70%) |
Dec 18, 2014 | 30.86 | 30.86 | 30.66 | 30.86 | 675,447 | +0.26(+0.84%) |
Dec 17, 2014 | 30.28 | 30.62 | 30.14 | 30.61 | 680,503 | +0.46(+1.52%) |
Dec 16, 2014 | 30.01 | 30.51 | 29.86 | 30.15 | 842,771 | +0.06(+0.19%) |
Dec 15, 2014 | 30.46 | 30.59 | 29.99 | 30.09 | 665,402 | -0.24(-0.78%) |
Dec 12, 2014 | 30.76 | 30.93 | 30.31 | 30.33 | 462,433 | -0.69(-2.24%) |
Dec 11, 2014 | 30.91 | 31.20 | 30.86 | 31.02 | 478,943 | +0.76(+2.52%) |
Dec 10, 2014 | 30.79 | 30.86 | 30.25 | 30.26 | 652,328 | -0.61(-1.97%) |
Dec 09, 2014 | 30.68 | 30.95 | 30.60 | 30.87 | 567,227 | -0.15(-0.50%) |
Dec 08, 2014 | 30.62 | 31.12 | 30.56 | 31.02 | 655,701 | +0.43(+1.41%) |
Dec 05, 2014 | 30.65 | 30.86 | 30.54 | 30.59 | 410,142 | -0.03(-0.10%) |
Dec 04, 2014 | 30.53 | 30.80 | 30.46 | 30.62 | 510,802 | +0.08(+0.26%) |
Dec 03, 2014 | 30.41 | 30.59 | 30.24 | 30.54 | 594,013 | +0.30(+1.00%) |
Dec 02, 2014 | 29.93 | 30.31 | 29.85 | 30.24 | 596,623 | +0.29(+0.96%) |