Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.89 | 32.36 | 31.44 | 32.24 | 877,601 | +0.40(+1.26%) |
Feb 26, 2015 | 31.17 | 31.90 | 30.97 | 31.84 | 455,389 | +0.72(+2.31%) |
Feb 25, 2015 | 31.49 | 31.49 | 30.93 | 31.12 | 315,037 | -0.38(-1.21%) |
Feb 24, 2015 | 31.00 | 31.68 | 30.78 | 31.50 | 380,846 | +0.47(+1.51%) |
Feb 23, 2015 | 31.12 | 31.12 | 30.57 | 31.03 | 265,532 | -0.11(-0.35%) |
Feb 20, 2015 | 31.02 | 31.19 | 30.59 | 31.14 | 277,071 | +0.00(+0.00%) |
Feb 19, 2015 | 30.99 | 31.19 | 30.61 | 31.14 | 273,453 | +0.02(+0.06%) |
Feb 18, 2015 | 30.98 | 31.18 | 30.85 | 31.12 | 337,744 | +0.14(+0.45%) |
Feb 17, 2015 | 30.95 | 31.19 | 30.84 | 30.98 | 306,389 | +0.11(+0.36%) |
Feb 13, 2015 | 30.74 | 30.87 | 30.87 | 30.87 | 515,900 | +0.06(+0.19%) |
Feb 12, 2015 | 30.24 | 30.85 | 30.17 | 30.81 | 500,357 | +0.75(+2.50%) |
Feb 11, 2015 | 29.94 | 30.16 | 29.75 | 30.06 | 629,989 | +0.13(+0.43%) |
Feb 10, 2015 | 29.82 | 30.00 | 29.40 | 29.93 | 784,371 | +0.36(+1.22%) |
Feb 09, 2015 | 29.56 | 29.95 | 29.26 | 29.57 | 629,235 | -0.07(-0.24%) |
Feb 06, 2015 | 29.63 | 29.95 | 29.39 | 29.64 | 638,948 | -0.05(-0.17%) |
Feb 05, 2015 | 29.63 | 29.94 | 29.51 | 29.69 | 576,789 | +0.11(+0.37%) |
Feb 04, 2015 | 29.50 | 29.95 | 29.39 | 29.58 | 563,033 | +0.00(+0.00%) |
Feb 03, 2015 | 28.54 | 29.65 | 28.54 | 29.58 | 739,896 | +1.14(+4.01%) |
Feb 02, 2015 | 27.86 | 28.50 | 27.44 | 28.44 | 607,336 | +0.58(+2.08%) |
Jan 30, 2015 | 28.48 | 28.75 | 27.84 | 27.86 | 544,189 | -0.89(-3.10%) |
Jan 29, 2015 | 28.25 | 28.78 | 28.02 | 28.75 | 591,510 | +0.58(+2.06%) |
Jan 28, 2015 | 28.37 | 28.83 | 28.17 | 28.17 | 726,633 | +0.17(+0.61%) |
Jan 27, 2015 | 27.79 | 28.45 | 27.68 | 28.00 | 536,139 | -0.27(-0.96%) |
Jan 26, 2015 | 27.96 | 28.39 | 27.50 | 28.27 | 850,283 | +0.47(+1.69%) |
Jan 23, 2015 | 25.90 | 28.50 | 25.36 | 27.80 | 2,121,570 | +1.40(+5.30%) |
Jan 22, 2015 | 27.25 | 27.25 | 26.35 | 26.40 | 1,702,278 | -0.63(-2.33%) |
Jan 21, 2015 | 26.33 | 27.12 | 26.31 | 27.03 | 653,447 | +0.50(+1.88%) |
Jan 20, 2015 | 26.71 | 26.90 | 26.36 | 26.53 | 925,784 | -0.10(-0.38%) |
Jan 16, 2015 | 26.07 | 26.66 | 25.94 | 26.63 | 903,054 | +0.47(+1.80%) |
Jan 15, 2015 | 27.00 | 27.17 | 26.12 | 26.16 | 785,426 | -0.71(-2.64%) |
Jan 14, 2015 | 27.53 | 27.98 | 26.76 | 26.87 | 612,066 | -1.01(-3.62%) |
Jan 13, 2015 | 27.79 | 28.78 | 27.57 | 27.88 | 516,686 | +0.10(+0.36%) |
Jan 12, 2015 | 27.94 | 28.27 | 27.32 | 27.78 | 353,650 | -0.24(-0.86%) |
Jan 09, 2015 | 27.69 | 28.23 | 27.62 | 28.02 | 533,026 | +0.31(+1.12%) |
Jan 08, 2015 | 27.32 | 27.91 | 27.12 | 27.71 | 492,346 | +0.71(+2.63%) |
Jan 07, 2015 | 26.92 | 27.77 | 26.39 | 27.00 | 575,232 | +0.17(+0.63%) |
Jan 06, 2015 | 27.91 | 28.00 | 26.66 | 26.83 | 434,025 | -1.07(-3.84%) |
Jan 05, 2015 | 28.48 | 28.61 | 27.64 | 27.90 | 422,650 | -0.57(-2.00%) |
Jan 02, 2015 | 28.46 | 28.98 | 28.02 | 28.47 | 343,461 | +0.09(+0.32%) |
Dec 31, 2014 | 28.58 | 28.38 | 28.38 | 28.38 | 297,800 | -0.03(-0.11%) |
Dec 30, 2014 | 28.53 | 28.53 | 28.24 | 28.41 | 284,587 | -0.30(-1.04%) |
Dec 29, 2014 | 28.78 | 28.99 | 28.42 | 28.71 | 357,991 | -0.15(-0.52%) |
Dec 26, 2014 | 28.79 | 28.92 | 28.59 | 28.86 | 193,255 | +0.25(+0.87%) |
Dec 24, 2014 | 28.24 | 28.61 | 28.61 | 28.61 | 232,800 | +0.37(+1.31%) |
Dec 23, 2014 | 28.69 | 29.15 | 28.14 | 28.24 | 380,674 | -0.40(-1.40%) |
Dec 22, 2014 | 27.85 | 28.80 | 27.63 | 28.64 | 394,525 | +0.75(+2.69%) |
Dec 19, 2014 | 28.00 | 28.25 | 27.75 | 27.89 | 910,974 | -0.22(-0.78%) |
Dec 18, 2014 | 28.45 | 28.45 | 27.77 | 28.11 | 528,539 | +0.19(+0.68%) |
Dec 17, 2014 | 27.31 | 27.96 | 26.74 | 27.92 | 537,648 | +0.77(+2.84%) |
Dec 16, 2014 | 27.03 | 27.85 | 26.62 | 27.15 | 641,972 | -0.57(-2.06%) |
Dec 15, 2014 | 27.97 | 28.30 | 27.46 | 27.72 | 390,969 | -0.14(-0.50%) |
Dec 12, 2014 | 28.00 | 28.38 | 27.86 | 27.86 | 303,572 | -0.45(-1.57%) |
Dec 11, 2014 | 28.39 | 28.79 | 28.10 | 28.30 | 206,832 | -0.04(-0.12%) |
Dec 10, 2014 | 29.00 | 29.26 | 28.23 | 28.34 | 344,735 | -0.84(-2.88%) |
Dec 09, 2014 | 28.08 | 29.22 | 28.06 | 29.18 | 373,029 | +0.65(+2.28%) |
Dec 08, 2014 | 28.94 | 29.05 | 28.38 | 28.53 | 362,214 | -0.48(-1.65%) |
Dec 05, 2014 | 28.61 | 29.12 | 28.61 | 29.01 | 332,042 | +0.38(+1.33%) |
Dec 04, 2014 | 29.06 | 29.10 | 28.47 | 28.63 | 404,539 | -0.18(-0.62%) |
Dec 03, 2014 | 27.78 | 28.94 | 27.70 | 28.81 | 626,489 | +0.96(+3.45%) |
Dec 02, 2014 | 27.10 | 27.89 | 26.82 | 27.85 | 384,130 | +0.88(+3.26%) |