Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.00 | 33.23 | 32.97 | 33.21 | 21,930 | +0.34(+1.03%) |
Feb 26, 2015 | 33.34 | 33.34 | 32.77 | 32.87 | 18,699 | -0.64(-1.91%) |
Feb 25, 2015 | 33.32 | 33.59 | 33.25 | 33.51 | 29,730 | +0.25(+0.75%) |
Feb 24, 2015 | 33.35 | 33.35 | 33.09 | 33.27 | 16,775 | -0.03(-0.08%) |
Feb 23, 2015 | 33.25 | 33.44 | 33.11 | 33.29 | 46,505 | -0.10(-0.29%) |
Feb 20, 2015 | 33.21 | 33.44 | 33.18 | 33.39 | 48,095 | +0.04(+0.11%) |
Feb 19, 2015 | 33.19 | 33.46 | 32.95 | 33.35 | 8,571 | -0.10(-0.29%) |
Feb 18, 2015 | 33.44 | 33.57 | 33.35 | 33.45 | 20,233 | -0.17(-0.50%) |
Feb 17, 2015 | 33.19 | 33.75 | 33.12 | 33.62 | 23,685 | +0.27(+0.80%) |
Feb 13, 2015 | 33.76 | 33.35 | 33.35 | 33.35 | 16,769 | +0.31(+0.92%) |
Feb 12, 2015 | 32.89 | 33.12 | 32.84 | 33.05 | 10,533 | +0.41(+1.24%) |
Feb 11, 2015 | 32.57 | 32.80 | 32.47 | 32.64 | 11,225 | -0.20(-0.60%) |
Feb 10, 2015 | 32.60 | 32.87 | 32.25 | 32.84 | 29,347 | +0.36(+1.09%) |
Feb 09, 2015 | 32.70 | 32.84 | 32.41 | 32.48 | 48,472 | -0.27(-0.81%) |
Feb 06, 2015 | 33.07 | 33.07 | 32.62 | 32.75 | 24,510 | -0.18(-0.54%) |
Feb 05, 2015 | 32.49 | 33.00 | 32.49 | 32.93 | 28,814 | +0.71(+2.21%) |
Feb 04, 2015 | 32.65 | 32.65 | 32.03 | 32.22 | 33,610 | -0.53(-1.61%) |
Feb 03, 2015 | 32.47 | 32.84 | 32.42 | 32.74 | 17,637 | +0.54(+1.68%) |
Feb 02, 2015 | 31.89 | 32.22 | 31.62 | 32.20 | 91,162 | +0.64(+2.01%) |
Jan 30, 2015 | 31.00 | 32.03 | 31.00 | 31.57 | 12,862 | +0.16(+0.51%) |
Jan 29, 2015 | 31.25 | 31.43 | 30.74 | 31.41 | 118,435 | +0.09(+0.28%) |
Jan 28, 2015 | 32.08 | 32.08 | 31.23 | 31.32 | 15,358 | -0.76(-2.37%) |
Jan 27, 2015 | 31.97 | 32.16 | 31.80 | 32.08 | 14,276 | -0.02(-0.06%) |
Jan 26, 2015 | 31.94 | 32.20 | 31.87 | 32.10 | 19,189 | +0.21(+0.66%) |
Jan 23, 2015 | 31.60 | 32.17 | 31.60 | 31.89 | 35,171 | +0.05(+0.17%) |
Jan 22, 2015 | 31.99 | 32.01 | 31.57 | 31.83 | 55,892 | +0.12(+0.39%) |
Jan 21, 2015 | 31.23 | 31.71 | 31.23 | 31.71 | 38,831 | +0.64(+2.05%) |
Jan 20, 2015 | 30.81 | 31.11 | 30.49 | 31.07 | 32,521 | +0.21(+0.68%) |
Jan 16, 2015 | 30.28 | 30.90 | 30.24 | 30.86 | 17,745 | +0.74(+2.47%) |
Jan 15, 2015 | 30.44 | 30.51 | 30.00 | 30.12 | 22,968 | +0.01(+0.02%) |
Jan 14, 2015 | 29.63 | 30.13 | 29.20 | 30.11 | 126,603 | +0.27(+0.92%) |
Jan 13, 2015 | 30.56 | 30.60 | 29.63 | 29.84 | 37,840 | -0.56(-1.85%) |
Jan 12, 2015 | 31.23 | 31.23 | 30.24 | 30.40 | 99,857 | -0.88(-2.82%) |
Jan 09, 2015 | 31.60 | 31.60 | 31.11 | 31.29 | 19,850 | -0.28(-0.88%) |
Jan 08, 2015 | 31.11 | 31.68 | 31.11 | 31.56 | 34,802 | +0.51(+1.63%) |
Jan 07, 2015 | 31.41 | 31.57 | 30.90 | 31.06 | 16,681 | -0.07(-0.23%) |
Jan 06, 2015 | 31.59 | 31.82 | 30.77 | 31.13 | 45,286 | -0.72(-2.27%) |
Jan 05, 2015 | 33.03 | 33.03 | 31.76 | 31.85 | 33,872 | -1.38(-4.15%) |
Jan 02, 2015 | 32.86 | 33.28 | 32.86 | 33.23 | 23,170 | +0.46(+1.40%) |
Dec 31, 2014 | 33.00 | 32.77 | 32.77 | 32.77 | 288,752 | -0.27(-0.83%) |
Dec 30, 2014 | 33.14 | 33.30 | 32.96 | 33.04 | 63,108 | -0.22(-0.67%) |
Dec 29, 2014 | 33.14 | 33.32 | 32.96 | 33.26 | 28,661 | +0.39(+1.19%) |
Dec 26, 2014 | 32.73 | 32.95 | 32.73 | 32.87 | 23,343 | +0.09(+0.27%) |
Dec 24, 2014 | 32.71 | 32.79 | 32.79 | 32.79 | 24,978 | +0.09(+0.27%) |
Dec 23, 2014 | 32.34 | 32.75 | 32.34 | 32.70 | 36,051 | +0.41(+1.26%) |
Dec 22, 2014 | 32.45 | 32.45 | 31.81 | 32.29 | 120,448 | -0.16(-0.49%) |
Dec 19, 2014 | 32.22 | 32.47 | 32.01 | 32.45 | 37,549 | +0.34(+1.04%) |
Dec 18, 2014 | 32.03 | 32.40 | 31.32 | 32.11 | 69,596 | +0.69(+2.19%) |
Dec 17, 2014 | 30.30 | 31.50 | 30.28 | 31.43 | 198,810 | +1.34(+4.46%) |
Dec 16, 2014 | 29.80 | 30.88 | 29.34 | 30.08 | 44,237 | +0.16(+0.53%) |
Dec 15, 2014 | 30.88 | 30.91 | 29.80 | 29.93 | 41,626 | -0.64(-2.08%) |
Dec 12, 2014 | 30.68 | 31.01 | 30.24 | 30.56 | 60,160 | -0.44(-1.42%) |
Dec 11, 2014 | 30.98 | 31.69 | 30.95 | 31.00 | 58,630 | +0.14(+0.46%) |
Dec 10, 2014 | 32.27 | 32.27 | 30.83 | 30.86 | 76,134 | -1.41(-4.38%) |
Dec 09, 2014 | 31.66 | 32.28 | 31.46 | 32.28 | 45,961 | +0.34(+1.06%) |
Dec 08, 2014 | 33.54 | 33.54 | 31.73 | 31.94 | 98,032 | -1.68(-4.99%) |
Dec 05, 2014 | 34.14 | 34.14 | 33.58 | 33.62 | 59,584 | -0.46(-1.35%) |
Dec 04, 2014 | 33.77 | 34.32 | 33.77 | 34.07 | 26,797 | +0.48(+1.42%) |
Dec 03, 2014 | 33.21 | 33.75 | 33.11 | 33.60 | 31,473 | +0.51(+1.54%) |
Dec 02, 2014 | 32.38 | 33.31 | 32.38 | 33.09 | 28,288 | +0.58(+1.79%) |