Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.22 | 31.29 | 31.04 | 31.13 | 363,151 | -0.09(-0.30%) |
Feb 26, 2015 | 31.16 | 31.30 | 31.06 | 31.23 | 306,589 | +0.21(+0.68%) |
Feb 25, 2015 | 31.11 | 31.18 | 30.92 | 31.02 | 402,322 | -0.16(-0.52%) |
Feb 24, 2015 | 30.76 | 31.19 | 30.56 | 31.18 | 873,576 | +0.41(+1.34%) |
Feb 23, 2015 | 30.92 | 30.92 | 30.66 | 30.76 | 697,967 | -0.19(-0.62%) |
Feb 20, 2015 | 30.69 | 30.98 | 30.62 | 30.96 | 1,973,260 | +0.18(+0.60%) |
Feb 19, 2015 | 30.65 | 30.86 | 30.60 | 30.77 | 675,755 | +0.08(+0.27%) |
Feb 18, 2015 | 30.74 | 30.78 | 30.57 | 30.69 | 475,537 | -0.08(-0.26%) |
Feb 17, 2015 | 30.66 | 30.81 | 30.57 | 30.77 | 2,481,915 | +0.10(+0.31%) |
Feb 13, 2015 | 30.60 | 30.67 | 30.67 | 30.67 | 764,382 | +0.22(+0.71%) |
Feb 12, 2015 | 30.07 | 30.47 | 30.07 | 30.46 | 970,137 | +0.48(+1.60%) |
Feb 11, 2015 | 29.89 | 30.09 | 29.79 | 29.98 | 1,001,328 | +0.10(+0.32%) |
Feb 10, 2015 | 29.26 | 29.89 | 29.18 | 29.88 | 1,305,787 | +0.98(+3.38%) |
Feb 09, 2015 | 29.17 | 29.17 | 28.83 | 28.91 | 1,579,863 | -0.31(-1.06%) |
Feb 06, 2015 | 29.42 | 29.66 | 29.14 | 29.22 | 1,043,398 | -0.16(-0.55%) |
Feb 05, 2015 | 29.21 | 29.39 | 29.05 | 29.38 | 724,962 | +0.28(+0.97%) |
Feb 04, 2015 | 28.91 | 29.30 | 28.90 | 29.09 | 1,045,390 | +0.11(+0.38%) |
Feb 03, 2015 | 28.60 | 29.00 | 28.56 | 28.98 | 654,425 | +0.50(+1.77%) |
Feb 02, 2015 | 28.46 | 28.57 | 27.88 | 28.48 | 961,771 | +0.07(+0.26%) |
Jan 30, 2015 | 28.65 | 28.90 | 28.36 | 28.41 | 1,510,148 | -0.57(-1.96%) |
Jan 29, 2015 | 28.86 | 29.06 | 28.43 | 28.97 | 682,512 | +0.02(+0.07%) |
Jan 28, 2015 | 29.50 | 29.73 | 28.94 | 28.95 | 980,867 | -0.14(-0.48%) |
Jan 27, 2015 | 29.24 | 29.37 | 29.08 | 29.09 | 1,100,128 | -0.53(-1.78%) |
Jan 26, 2015 | 29.50 | 29.69 | 29.28 | 29.62 | 366,850 | +0.05(+0.18%) |
Jan 23, 2015 | 29.51 | 29.70 | 29.42 | 29.57 | 585,615 | -0.08(-0.26%) |
Jan 22, 2015 | 29.44 | 29.67 | 28.89 | 29.64 | 1,418,621 | +0.18(+0.60%) |
Jan 21, 2015 | 29.08 | 29.59 | 28.95 | 29.47 | 449,682 | +0.33(+1.14%) |
Jan 20, 2015 | 28.98 | 29.24 | 28.76 | 29.14 | 410,028 | +0.30(+1.04%) |
Jan 16, 2015 | 28.42 | 28.87 | 28.30 | 28.84 | 909,272 | +0.31(+1.09%) |
Jan 15, 2015 | 28.98 | 29.14 | 28.50 | 28.52 | 687,567 | -0.23(-0.79%) |
Jan 14, 2015 | 28.64 | 29.04 | 28.46 | 28.75 | 1,287,519 | -0.16(-0.57%) |
Jan 13, 2015 | 29.41 | 29.77 | 28.77 | 28.92 | 540,004 | -0.29(-0.98%) |
Jan 12, 2015 | 29.65 | 29.65 | 29.06 | 29.20 | 593,545 | -0.57(-1.92%) |
Jan 09, 2015 | 29.88 | 29.89 | 29.42 | 29.77 | 436,516 | +0.02(+0.05%) |
Jan 08, 2015 | 29.19 | 29.81 | 29.19 | 29.76 | 656,429 | +0.86(+2.97%) |
Jan 07, 2015 | 28.78 | 29.03 | 28.61 | 28.90 | 747,949 | +0.28(+0.99%) |
Jan 06, 2015 | 29.29 | 29.32 | 28.53 | 28.62 | 1,165,460 | -0.65(-2.23%) |
Jan 05, 2015 | 29.71 | 29.76 | 29.26 | 29.27 | 642,364 | -0.56(-1.89%) |
Jan 02, 2015 | 29.99 | 30.16 | 29.55 | 29.83 | 687,595 | -0.03(-0.09%) |
Dec 31, 2014 | 30.06 | 29.86 | 29.86 | 29.86 | 300,837 | -0.15(-0.51%) |
Dec 30, 2014 | 30.00 | 30.15 | 30.00 | 30.01 | 376,221 | -0.19(-0.63%) |
Dec 29, 2014 | 30.27 | 30.28 | 30.10 | 30.20 | 212,182 | -0.09(-0.29%) |
Dec 26, 2014 | 30.33 | 30.42 | 30.25 | 30.29 | 208,445 | +0.04(+0.13%) |
Dec 24, 2014 | 30.31 | 30.25 | 30.25 | 30.25 | 210,928 | -0.12(-0.39%) |
Dec 23, 2014 | 30.57 | 30.69 | 30.36 | 30.37 | 1,021,476 | -0.07(-0.22%) |
Dec 22, 2014 | 30.14 | 30.47 | 30.10 | 30.44 | 392,762 | +0.37(+1.23%) |
Dec 19, 2014 | 30.23 | 30.23 | 29.85 | 30.07 | 600,436 | +0.00(+0.01%) |
Dec 18, 2014 | 29.99 | 30.06 | 29.78 | 30.06 | 651,575 | +0.56(+1.90%) |
Dec 17, 2014 | 28.93 | 29.58 | 28.73 | 29.50 | 844,503 | +0.62(+2.15%) |
Dec 16, 2014 | 28.95 | 29.50 | 28.84 | 28.88 | 890,090 | -0.20(-0.68%) |
Dec 15, 2014 | 29.49 | 29.78 | 28.98 | 29.08 | 1,140,374 | -0.27(-0.93%) |
Dec 12, 2014 | 29.58 | 29.78 | 29.32 | 29.35 | 1,236,006 | -0.49(-1.65%) |
Dec 11, 2014 | 29.84 | 30.20 | 29.78 | 29.85 | 1,916,261 | +0.14(+0.48%) |
Dec 10, 2014 | 30.12 | 30.28 | 29.65 | 29.70 | 694,021 | -0.58(-1.91%) |
Dec 09, 2014 | 29.86 | 30.35 | 29.77 | 30.28 | 671,577 | -0.00(-0.01%) |
Dec 08, 2014 | 30.66 | 30.78 | 30.10 | 30.28 | 1,256,609 | -0.43(-1.41%) |
Dec 05, 2014 | 30.51 | 30.72 | 30.45 | 30.72 | 376,466 | +0.30(+1.00%) |
Dec 04, 2014 | 30.48 | 30.61 | 30.24 | 30.41 | 770,549 | +0.03(+0.08%) |
Dec 03, 2014 | 29.91 | 30.42 | 29.89 | 30.39 | 1,101,678 | +0.63(+2.10%) |
Dec 02, 2014 | 29.51 | 29.77 | 29.39 | 29.76 | 560,105 | +0.19(+0.63%) |