Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.94 | 28.99 | 28.94 | 28.97 | 51,604 | +0.04(+0.14%) |
Feb 26, 2015 | 28.95 | 28.95 | 28.93 | 28.93 | 101,953 | -0.03(-0.10%) |
Feb 25, 2015 | 28.94 | 28.97 | 28.93 | 28.96 | 338,762 | -0.01(-0.03%) |
Feb 24, 2015 | 29.00 | 29.04 | 28.96 | 28.97 | 682,289 | -0.03(-0.10%) |
Feb 23, 2015 | 29.00 | 29.03 | 28.99 | 29.00 | 98,436 | +0.01(+0.03%) |
Feb 20, 2015 | 29.00 | 29.03 | 28.98 | 28.99 | 84,047 | -0.03(-0.10%) |
Feb 19, 2015 | 28.99 | 29.04 | 28.99 | 29.02 | 74,509 | +0.02(+0.07%) |
Feb 18, 2015 | 28.98 | 29.02 | 28.98 | 29.00 | 64,339 | +0.00(+0.02%) |
Feb 17, 2015 | 28.99 | 29.01 | 28.96 | 29.00 | 95,447 | -0.05(-0.19%) |
Feb 13, 2015 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 29.02 | 29.05 | 29.01 | 29.05 | 50,143 | +0.03(+0.10%) |
Feb 11, 2015 | 29.01 | 29.03 | 28.99 | 29.02 | 92,051 | +0.01(+0.03%) |
Feb 10, 2015 | 28.98 | 29.02 | 28.96 | 29.01 | 294,146 | +0.03(+0.10%) |
Feb 09, 2015 | 28.99 | 29.00 | 28.96 | 28.98 | 142,674 | +0.00(+0.00%) |
Feb 06, 2015 | 28.97 | 28.99 | 28.95 | 28.98 | 81,765 | -0.03(-0.10%) |
Feb 05, 2015 | 29.03 | 29.04 | 29.01 | 29.01 | 81,711 | -0.06(-0.21%) |
Feb 04, 2015 | 29.03 | 29.07 | 29.03 | 29.07 | 46,369 | +0.03(+0.10%) |
Feb 03, 2015 | 29.04 | 29.06 | 29.03 | 29.04 | 45,310 | -0.04(-0.14%) |
Feb 02, 2015 | 29.04 | 29.08 | 29.04 | 29.08 | 47,759 | +0.00(+0.00%) |
Jan 30, 2015 | 29.06 | 29.08 | 29.04 | 29.08 | 63,374 | +0.07(+0.24%) |
Jan 29, 2015 | 29.01 | 29.02 | 28.98 | 29.01 | 203,560 | +0.02(+0.07%) |
Jan 28, 2015 | 28.98 | 29.01 | 28.95 | 28.99 | 146,618 | +0.01(+0.03%) |
Jan 27, 2015 | 28.99 | 28.99 | 28.96 | 28.98 | 52,164 | +0.07(+0.24%) |
Jan 26, 2015 | 28.91 | 28.93 | 28.90 | 28.91 | 64,904 | +0.00(+0.00%) |
Jan 23, 2015 | 28.91 | 28.93 | 28.90 | 28.91 | 55,918 | -0.04(-0.14%) |
Jan 22, 2015 | 28.99 | 28.99 | 28.93 | 28.95 | 107,342 | +0.00(+0.00%) |
Jan 21, 2015 | 28.75 | 28.98 | 28.75 | 28.95 | 563,307 | +0.20(+0.70%) |
Jan 20, 2015 | 28.73 | 28.76 | 28.73 | 28.75 | 58,574 | +0.03(+0.10%) |
Jan 19, 2015 | 28.73 | 28.74 | 28.72 | 28.72 | 305,087 | -0.01(-0.03%) |
Jan 16, 2015 | 28.74 | 28.75 | 28.72 | 28.73 | 29,149 | -0.07(-0.24%) |
Jan 15, 2015 | 28.72 | 28.80 | 28.72 | 28.80 | 83,855 | +0.09(+0.31%) |
Jan 14, 2015 | 28.71 | 28.72 | 28.70 | 28.71 | 24,543 | +0.03(+0.10%) |
Jan 13, 2015 | 28.68 | 69,451 | +0.02(+0.07%) | |||
Jan 12, 2015 | 28.66 | 28.67 | 28.65 | 28.66 | 69,929 | +0.00(+0.00%) |
Jan 09, 2015 | 28.63 | 28.66 | 28.63 | 28.66 | 65,914 | +0.03(+0.10%) |
Jan 08, 2015 | 28.62 | 28.63 | 28.60 | 28.63 | 59,123 | -0.02(-0.07%) |
Jan 07, 2015 | 28.63 | 28.65 | 28.61 | 28.65 | 51,709 | +0.01(+0.03%) |
Jan 06, 2015 | 28.63 | 28.65 | 28.62 | 28.64 | 59,453 | +0.03(+0.10%) |
Jan 05, 2015 | 28.58 | 28.61 | 28.58 | 28.61 | 103,039 | +0.05(+0.18%) |
Jan 02, 2015 | 28.55 | 28.58 | 28.55 | 28.56 | 39,402 | -0.06(-0.21%) |
Dec 31, 2014 | 28.62 | 28.62 | 28.62 | 0 | +0.07(+0.25%) | |
Dec 30, 2014 | 28.55 | 28.57 | 28.54 | 28.55 | 40,917 | +0.03(+0.11%) |
Dec 29, 2014 | 28.54 | 28.55 | 28.52 | 28.52 | 59,624 | -0.06(-0.21%) |
Dec 24, 2014 | 28.58 | 28.58 | 28.58 | 0 | +0.02(+0.07%) | |
Dec 23, 2014 | 28.60 | 28.60 | 28.55 | 28.56 | 58,039 | -0.05(-0.17%) |
Dec 22, 2014 | 28.60 | 28.63 | 28.60 | 28.61 | 97,057 | +0.01(+0.03%) |
Dec 19, 2014 | 28.59 | 28.60 | 28.59 | 28.60 | 41,727 | +0.00(+0.00%) |
Dec 18, 2014 | 28.58 | 28.61 | 28.58 | 28.60 | 56,458 | -0.01(-0.03%) |
Dec 17, 2014 | 28.63 | 28.65 | 28.60 | 28.61 | 46,537 | -0.02(-0.07%) |
Dec 16, 2014 | 28.62 | 28.63 | 39,846 | -0.01(-0.03%) | ||
Dec 15, 2014 | 28.63 | 28.64 | 28.61 | 28.64 | 74,346 | +0.00(+0.00%) |
Dec 12, 2014 | 28.61 | 28.64 | 28.60 | 28.64 | 49,249 | +0.05(+0.17%) |
Dec 11, 2014 | 28.59 | 28.60 | 28.58 | 28.59 | 68,560 | +0.00(+0.00%) |
Dec 10, 2014 | 28.58 | 28.61 | 28.57 | 28.59 | 59,918 | +0.04(+0.14%) |
Dec 09, 2014 | 28.57 | 28.57 | 28.55 | 28.55 | 94,667 | -0.01(-0.04%) |
Dec 08, 2014 | 28.54 | 28.56 | 28.53 | 28.56 | 85,884 | +0.03(+0.11%) |
Dec 05, 2014 | 28.57 | 28.57 | 28.52 | 28.53 | 88,177 | -0.05(-0.17%) |
Dec 04, 2014 | 28.57 | 28.59 | 28.57 | 28.58 | 32,482 | +0.02(+0.07%) |
Dec 03, 2014 | 28.56 | 28.56 | 28.54 | 28.56 | 38,970 | -0.01(-0.04%) |
Dec 02, 2014 | 28.58 | 28.59 | 28.56 | 28.57 | 52,596 | -0.04(-0.14%) |