Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.97 | 34.39 | 33.90 | 34.15 | 254,531 | +0.70(+2.10%) |
Feb 26, 2015 | 33.23 | 33.59 | 33.18 | 33.45 | 586,229 | +0.54(+1.66%) |
Feb 25, 2015 | 31.98 | 33.33 | 31.96 | 32.90 | 429,298 | +1.82(+5.85%) |
Feb 24, 2015 | 30.97 | 31.15 | 30.78 | 31.09 | 233,295 | +0.18(+0.57%) |
Feb 23, 2015 | 30.87 | 30.99 | 30.80 | 30.91 | 102,802 | +0.17(+0.54%) |
Feb 20, 2015 | 30.38 | 30.85 | 30.30 | 30.74 | 142,164 | +0.04(+0.14%) |
Feb 19, 2015 | 30.74 | 30.85 | 30.62 | 30.70 | 88,037 | -0.10(-0.33%) |
Feb 18, 2015 | 30.75 | 30.80 | 30.44 | 30.80 | 267,015 | -0.02(-0.05%) |
Feb 17, 2015 | 30.41 | 30.94 | 30.38 | 30.82 | 109,305 | +0.29(+0.96%) |
Feb 13, 2015 | 30.51 | 30.52 | 30.52 | 30.52 | 246,100 | -0.54(-1.75%) |
Feb 12, 2015 | 30.77 | 31.09 | 30.77 | 31.07 | 93,294 | +0.54(+1.78%) |
Feb 11, 2015 | 30.50 | 30.59 | 30.40 | 30.52 | 154,398 | -0.18(-0.60%) |
Feb 10, 2015 | 30.36 | 30.72 | 30.36 | 30.71 | 99,292 | +0.26(+0.85%) |
Feb 09, 2015 | 30.48 | 30.63 | 30.41 | 30.45 | 102,175 | +0.04(+0.14%) |
Feb 06, 2015 | 30.50 | 30.61 | 30.36 | 30.41 | 241,030 | -0.88(-2.81%) |
Feb 05, 2015 | 31.16 | 31.32 | 31.10 | 31.29 | 112,350 | +0.35(+1.14%) |
Feb 04, 2015 | 30.97 | 31.08 | 30.90 | 30.93 | 123,307 | -0.28(-0.91%) |
Feb 03, 2015 | 31.03 | 31.29 | 31.03 | 31.22 | 162,892 | +0.06(+0.19%) |
Feb 02, 2015 | 30.90 | 31.19 | 30.82 | 31.16 | 117,660 | +0.08(+0.27%) |
Jan 30, 2015 | 31.07 | 31.27 | 30.93 | 31.08 | 201,260 | -0.25(-0.80%) |
Jan 29, 2015 | 31.33 | 31.37 | 31.09 | 31.33 | 201,148 | +0.03(+0.11%) |
Jan 28, 2015 | 31.49 | 31.63 | 31.29 | 31.29 | 181,495 | +0.00(+0.00%) |
Jan 27, 2015 | 31.37 | 31.40 | 31.18 | 31.29 | 151,899 | -0.03(-0.08%) |
Jan 26, 2015 | 31.04 | 31.38 | 30.98 | 31.32 | 76,584 | +0.37(+1.19%) |
Jan 23, 2015 | 30.70 | 31.10 | 30.69 | 30.95 | 118,358 | +0.54(+1.79%) |
Jan 22, 2015 | 30.32 | 30.51 | 30.13 | 30.41 | 341,842 | -0.72(-2.32%) |
Jan 21, 2015 | 31.36 | 31.36 | 30.94 | 31.13 | 290,560 | -0.67(-2.11%) |
Jan 20, 2015 | 31.96 | 32.00 | 31.70 | 31.80 | 115,689 | +0.30(+0.96%) |
Jan 16, 2015 | 30.99 | 31.54 | 30.84 | 31.50 | 159,029 | +0.54(+1.73%) |
Jan 15, 2015 | 30.99 | 31.14 | 30.92 | 30.96 | 106,415 | -0.33(-1.04%) |
Jan 14, 2015 | 31.17 | 31.38 | 31.13 | 31.29 | 155,413 | +0.44(+1.44%) |
Jan 13, 2015 | 30.79 | 31.09 | 30.69 | 30.84 | 89,748 | -0.15(-0.49%) |
Jan 12, 2015 | 30.98 | 31.09 | 30.77 | 30.99 | 125,548 | +0.13(+0.41%) |
Jan 09, 2015 | 31.27 | 31.29 | 30.73 | 30.87 | 96,645 | -0.28(-0.91%) |
Jan 08, 2015 | 30.77 | 31.29 | 30.76 | 31.15 | 212,727 | +1.02(+3.39%) |
Jan 07, 2015 | 30.11 | 30.26 | 29.92 | 30.13 | 295,106 | -0.24(-0.80%) |
Jan 06, 2015 | 30.75 | 30.91 | 30.34 | 30.37 | 195,483 | -0.18(-0.58%) |
Jan 05, 2015 | 30.98 | 31.03 | 30.45 | 30.55 | 129,785 | -0.08(-0.25%) |
Jan 02, 2015 | 30.65 | 30.74 | 30.47 | 30.62 | 145,874 | -0.49(-1.59%) |
Dec 31, 2014 | 31.28 | 31.12 | 31.12 | 31.12 | 77,338 | -0.26(-0.83%) |
Dec 30, 2014 | 31.49 | 31.49 | 31.19 | 31.38 | 54,063 | +0.09(+0.29%) |
Dec 29, 2014 | 31.44 | 31.49 | 31.22 | 31.29 | 117,977 | +0.08(+0.24%) |
Dec 26, 2014 | 31.15 | 31.43 | 31.15 | 31.21 | 64,640 | -0.13(-0.40%) |
Dec 24, 2014 | 31.25 | 31.34 | 31.34 | 31.34 | 25,660 | +0.13(+0.40%) |
Dec 23, 2014 | 31.44 | 31.44 | 31.10 | 31.21 | 104,698 | -0.32(-1.01%) |
Dec 22, 2014 | 31.40 | 31.60 | 31.39 | 31.53 | 240,941 | +0.54(+1.73%) |
Dec 19, 2014 | 30.91 | 31.19 | 30.89 | 30.99 | 234,667 | +0.09(+0.30%) |
Dec 18, 2014 | 30.53 | 30.93 | 30.48 | 30.90 | 234,732 | +0.18(+0.60%) |
Dec 17, 2014 | 30.77 | 30.96 | 30.56 | 30.72 | 153,689 | -0.35(-1.13%) |
Dec 16, 2014 | 30.72 | 31.29 | 30.67 | 31.07 | 207,720 | +0.58(+1.90%) |
Dec 15, 2014 | 31.03 | 31.03 | 30.31 | 30.49 | 288,906 | -0.20(-0.66%) |
Dec 12, 2014 | 31.14 | 31.22 | 30.66 | 30.69 | 135,034 | -0.53(-1.69%) |
Dec 11, 2014 | 31.29 | 31.34 | 31.17 | 31.22 | 160,505 | +0.40(+1.30%) |
Dec 10, 2014 | 30.84 | 30.98 | 30.80 | 30.82 | 155,687 | -0.08(-0.27%) |
Dec 09, 2014 | 30.95 | 31.03 | 30.77 | 30.90 | 189,071 | +0.07(+0.22%) |
Dec 08, 2014 | 30.76 | 31.02 | 30.76 | 30.83 | 151,895 | +0.30(+0.99%) |
Dec 05, 2014 | 30.51 | 30.67 | 30.36 | 30.53 | 154,275 | -0.17(-0.55%) |
Dec 04, 2014 | 30.83 | 30.93 | 30.66 | 30.70 | 127,853 | +0.03(+0.08%) |
Dec 03, 2014 | 30.74 | 30.80 | 30.67 | 30.67 | 105,189 | -0.05(-0.16%) |
Dec 02, 2014 | 30.93 | 31.01 | 30.70 | 30.72 | 116,889 | -0.47(-1.50%) |