Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.62 | 33.03 | 32.58 | 32.59 | 553,013 | -0.31(-0.95%) |
Feb 26, 2015 | 33.58 | 33.71 | 32.52 | 32.91 | 763,627 | -0.72(-2.15%) |
Feb 25, 2015 | 32.57 | 34.30 | 32.16 | 33.63 | 2,105,037 | -1.48(-4.20%) |
Feb 24, 2015 | 34.65 | 35.63 | 34.41 | 35.11 | 815,075 | +0.41(+1.18%) |
Feb 23, 2015 | 34.89 | 34.94 | 34.60 | 34.70 | 345,800 | -0.21(-0.59%) |
Feb 20, 2015 | 34.81 | 35.11 | 34.58 | 34.90 | 632,205 | +0.19(+0.53%) |
Feb 19, 2015 | 34.36 | 34.94 | 34.19 | 34.72 | 347,897 | +0.21(+0.59%) |
Feb 18, 2015 | 34.46 | 34.75 | 34.27 | 34.51 | 449,483 | -0.09(-0.25%) |
Feb 17, 2015 | 34.58 | 34.98 | 34.36 | 34.60 | 301,213 | -0.07(-0.20%) |
Feb 13, 2015 | 34.29 | 34.67 | 34.67 | 34.67 | 344,908 | +0.44(+1.29%) |
Feb 12, 2015 | 34.02 | 34.34 | 33.75 | 34.23 | 323,713 | +0.48(+1.42%) |
Feb 11, 2015 | 33.43 | 33.82 | 33.25 | 33.75 | 264,169 | +0.24(+0.73%) |
Feb 10, 2015 | 33.26 | 33.63 | 32.52 | 33.50 | 253,280 | +0.63(+1.90%) |
Feb 09, 2015 | 33.05 | 33.18 | 32.71 | 32.88 | 328,212 | -0.21(-0.62%) |
Feb 06, 2015 | 33.72 | 34.10 | 33.01 | 33.08 | 349,159 | -0.62(-1.83%) |
Feb 05, 2015 | 33.36 | 33.82 | 33.20 | 33.70 | 357,642 | +0.53(+1.59%) |
Feb 04, 2015 | 33.59 | 33.91 | 33.16 | 33.17 | 363,544 | -0.45(-1.34%) |
Feb 03, 2015 | 32.85 | 33.64 | 32.85 | 33.62 | 320,542 | +0.89(+2.72%) |
Feb 02, 2015 | 32.59 | 32.77 | 31.88 | 32.73 | 308,994 | +0.27(+0.84%) |
Jan 30, 2015 | 32.25 | 32.70 | 32.16 | 32.46 | 465,960 | -0.01(-0.03%) |
Jan 29, 2015 | 32.53 | 32.61 | 32.13 | 32.47 | 593,627 | -0.10(-0.30%) |
Jan 28, 2015 | 33.72 | 33.77 | 32.41 | 32.57 | 900,048 | -0.97(-2.89%) |
Jan 27, 2015 | 33.51 | 33.84 | 33.25 | 33.53 | 315,102 | -0.32(-0.95%) |
Jan 26, 2015 | 33.63 | 33.88 | 33.37 | 33.86 | 447,686 | +0.17(+0.49%) |
Jan 23, 2015 | 33.89 | 34.13 | 33.66 | 33.69 | 193,270 | -0.16(-0.46%) |
Jan 22, 2015 | 33.85 | 34.12 | 33.35 | 33.85 | 631,199 | +0.10(+0.29%) |
Jan 21, 2015 | 33.83 | 34.06 | 33.42 | 33.75 | 374,812 | -0.11(-0.32%) |
Jan 20, 2015 | 34.11 | 34.20 | 33.63 | 33.86 | 560,275 | -0.10(-0.29%) |
Jan 16, 2015 | 33.01 | 33.97 | 33.00 | 33.95 | 968,408 | +1.22(+3.73%) |
Jan 15, 2015 | 33.44 | 33.45 | 32.50 | 32.73 | 612,515 | -0.42(-1.27%) |
Jan 14, 2015 | 31.57 | 33.18 | 31.51 | 33.15 | 1,186,638 | +1.28(+4.02%) |
Jan 13, 2015 | 32.39 | 32.75 | 31.50 | 31.87 | 408,111 | -0.32(-1.00%) |
Jan 12, 2015 | 32.26 | 32.41 | 32.03 | 32.19 | 599,030 | +0.17(+0.52%) |
Jan 09, 2015 | 32.03 | 32.16 | 31.79 | 32.03 | 413,586 | +0.21(+0.65%) |
Jan 08, 2015 | 31.15 | 31.87 | 30.97 | 31.82 | 912,927 | +0.95(+3.07%) |
Jan 07, 2015 | 30.27 | 30.93 | 29.89 | 30.87 | 428,007 | +0.81(+2.70%) |
Jan 06, 2015 | 30.12 | 30.37 | 29.71 | 30.06 | 423,365 | -0.03(-0.10%) |
Jan 05, 2015 | 30.45 | 30.56 | 29.81 | 30.09 | 299,886 | -0.64(-2.07%) |
Jan 02, 2015 | 30.95 | 31.15 | 30.34 | 30.73 | 245,011 | -0.16(-0.51%) |
Dec 31, 2014 | 31.44 | 30.88 | 30.88 | 30.88 | 321,075 | -0.55(-1.74%) |
Dec 30, 2014 | 31.39 | 31.64 | 31.32 | 31.43 | 168,774 | -0.08(-0.25%) |
Dec 29, 2014 | 31.38 | 31.73 | 31.38 | 31.51 | 159,733 | +0.14(+0.44%) |
Dec 26, 2014 | 31.47 | 31.75 | 31.34 | 31.37 | 118,428 | -0.06(-0.19%) |
Dec 24, 2014 | 31.43 | 31.43 | 31.43 | 31.43 | 120,492 | -0.04(-0.12%) |
Dec 23, 2014 | 31.27 | 31.62 | 31.21 | 31.47 | 208,038 | +0.28(+0.91%) |
Dec 22, 2014 | 30.97 | 31.22 | 30.80 | 31.19 | 283,327 | +0.31(+1.01%) |
Dec 19, 2014 | 30.98 | 31.19 | 30.82 | 30.87 | 1,300,129 | -0.15(-0.47%) |
Dec 18, 2014 | 30.96 | 31.04 | 30.52 | 31.02 | 473,304 | +0.52(+1.70%) |
Dec 17, 2014 | 29.95 | 30.58 | 29.62 | 30.50 | 549,347 | +0.66(+2.19%) |
Dec 16, 2014 | 29.65 | 30.39 | 29.53 | 29.85 | 605,847 | +0.10(+0.33%) |
Dec 15, 2014 | 30.12 | 30.14 | 29.43 | 29.75 | 431,707 | -0.17(-0.56%) |
Dec 12, 2014 | 30.46 | 30.64 | 29.91 | 29.92 | 725,416 | -0.84(-2.73%) |
Dec 11, 2014 | 30.84 | 31.27 | 30.74 | 30.76 | 615,827 | -0.04(-0.13%) |
Dec 10, 2014 | 30.89 | 31.08 | 30.48 | 30.80 | 665,191 | -0.26(-0.85%) |
Dec 09, 2014 | 31.32 | 31.41 | 31.01 | 31.06 | 499,131 | -0.56(-1.76%) |
Dec 08, 2014 | 32.00 | 32.10 | 31.51 | 31.62 | 280,212 | -0.49(-1.52%) |
Dec 05, 2014 | 32.09 | 32.26 | 32.01 | 32.11 | 352,340 | +0.07(+0.21%) |
Dec 04, 2014 | 32.11 | 32.26 | 31.93 | 32.04 | 356,980 | -0.19(-0.58%) |
Dec 03, 2014 | 32.28 | 32.38 | 32.06 | 32.22 | 246,952 | -0.02(-0.06%) |
Dec 02, 2014 | 31.97 | 32.35 | 31.84 | 32.24 | 477,216 | +0.22(+0.70%) |