Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.38 | 33.48 | 33.20 | 33.24 | 48,790 | -0.07(-0.22%) |
Feb 26, 2015 | 33.75 | 33.75 | 33.23 | 33.31 | 17,172 | -0.15(-0.45%) |
Feb 25, 2015 | 33.54 | 33.54 | 33.33 | 33.46 | 16,909 | +0.01(+0.03%) |
Feb 24, 2015 | 33.39 | 33.52 | 33.19 | 33.45 | 10,700 | +0.17(+0.52%) |
Feb 23, 2015 | 33.26 | 33.36 | 33.24 | 33.28 | 5,598 | +0.01(+0.02%) |
Feb 20, 2015 | 32.84 | 33.28 | 32.75 | 33.27 | 15,902 | +0.07(+0.22%) |
Feb 19, 2015 | 33.06 | 33.27 | 33.06 | 33.20 | 30,810 | +0.29(+0.88%) |
Feb 18, 2015 | 33.19 | 33.19 | 32.79 | 32.91 | 15,721 | -0.29(-0.89%) |
Feb 17, 2015 | 33.02 | 33.22 | 32.87 | 33.20 | 3,861 | -0.08(-0.23%) |
Feb 13, 2015 | 33.41 | 33.28 | 33.28 | 33.28 | 17,159 | +0.16(+0.50%) |
Feb 12, 2015 | 32.85 | 33.11 | 32.66 | 33.11 | 5,124 | +0.61(+1.87%) |
Feb 11, 2015 | 32.64 | 32.64 | 32.31 | 32.51 | 28,388 | -0.13(-0.40%) |
Feb 10, 2015 | 32.18 | 32.64 | 32.18 | 32.64 | 5,285 | +0.55(+1.72%) |
Feb 09, 2015 | 32.11 | 32.28 | 32.08 | 32.09 | 25,702 | -0.37(-1.14%) |
Feb 06, 2015 | 32.99 | 32.99 | 32.46 | 32.46 | 9,967 | -0.90(-2.71%) |
Feb 05, 2015 | 32.76 | 33.37 | 32.76 | 33.36 | 17,158 | +0.62(+1.88%) |
Feb 04, 2015 | 32.88 | 32.88 | 32.74 | 32.74 | 15,244 | -0.37(-1.12%) |
Feb 03, 2015 | 32.81 | 33.13 | 32.73 | 33.11 | 24,381 | +0.60(+1.85%) |
Feb 02, 2015 | 31.83 | 32.51 | 31.80 | 32.51 | 10,266 | +0.78(+2.46%) |
Jan 30, 2015 | 32.09 | 32.11 | 31.63 | 31.73 | 119,781 | -0.53(-1.66%) |
Jan 29, 2015 | 32.04 | 32.46 | 32.04 | 32.27 | 121,319 | +0.49(+1.55%) |
Jan 28, 2015 | 32.05 | 32.46 | 31.74 | 31.77 | 10,344 | -0.18(-0.57%) |
Jan 27, 2015 | 32.14 | 32.16 | 31.96 | 31.96 | 7,449 | -0.28(-0.87%) |
Jan 26, 2015 | 31.71 | 32.32 | 31.71 | 32.23 | 15,336 | +0.62(+1.98%) |
Jan 23, 2015 | 31.82 | 31.88 | 31.61 | 31.61 | 20,225 | -0.06(-0.18%) |
Jan 22, 2015 | 31.56 | 31.73 | 31.47 | 31.67 | 11,181 | +0.26(+0.84%) |
Jan 21, 2015 | 31.25 | 31.47 | 31.22 | 31.40 | 37,372 | +0.09(+0.30%) |
Jan 20, 2015 | 31.23 | 31.38 | 31.23 | 31.31 | 2,586 | +0.25(+0.81%) |
Jan 16, 2015 | 30.71 | 31.06 | 30.60 | 31.06 | 6,144 | +0.58(+1.89%) |
Jan 15, 2015 | 30.46 | 30.53 | 30.43 | 30.48 | 4,953 | +0.33(+1.09%) |
Jan 14, 2015 | 30.07 | 30.28 | 30.07 | 30.16 | 4,701 | +0.00(+0.00%) |
Jan 13, 2015 | 30.36 | 30.36 | 30.16 | 30.16 | 3,539 | +0.04(+0.14%) |
Jan 12, 2015 | 30.25 | 30.25 | 30.11 | 30.11 | 5,902 | +0.06(+0.19%) |
Jan 09, 2015 | 30.05 | 30.07 | 30.05 | 30.06 | 3,512 | +0.06(+0.20%) |
Jan 08, 2015 | 29.89 | 30.01 | 29.83 | 30.00 | 11,576 | +0.14(+0.48%) |
Jan 07, 2015 | 29.56 | 29.93 | 29.40 | 29.85 | 25,127 | +0.47(+1.59%) |
Jan 06, 2015 | 29.65 | 29.65 | 29.33 | 29.39 | 1,916 | -0.20(-0.68%) |
Jan 05, 2015 | 29.79 | 29.79 | 29.41 | 29.59 | 14,742 | -0.25(-0.83%) |
Jan 02, 2015 | 29.82 | 29.84 | 29.82 | 29.84 | 2,016 | -0.16(-0.52%) |
Dec 31, 2014 | 30.16 | 29.99 | 29.99 | 29.99 | 2,190 | -0.21(-0.68%) |
Dec 30, 2014 | 30.08 | 30.20 | 30.08 | 30.20 | 871 | +0.04(+0.14%) |
Dec 29, 2014 | 30.32 | 30.32 | 30.16 | 30.16 | 3,369 | -0.35(-1.13%) |
Dec 26, 2014 | 30.52 | 30.52 | 30.49 | 30.50 | 4,515 | +0.10(+0.32%) |
Dec 24, 2014 | 30.31 | 30.40 | 30.40 | 30.40 | 7,180 | +0.07(+0.24%) |
Dec 22, 2014 | 30.40 | 30.33 | 30.33 | 30.33 | 209 | -0.02(-0.05%) |
Dec 19, 2014 | 29.93 | 30.35 | 29.93 | 30.34 | 8,543 | +0.54(+1.80%) |
Dec 18, 2014 | 29.59 | 29.96 | 29.59 | 29.81 | 2,912 | +0.47(+1.59%) |
Dec 17, 2014 | 29.34 | 29.34 | 29.34 | 29.34 | 1,512 | +0.01(+0.03%) |
Dec 16, 2014 | 29.23 | 29.48 | 29.23 | 29.33 | 2,944 | +0.12(+0.42%) |
Dec 15, 2014 | 29.55 | 29.77 | 29.21 | 29.21 | 10,790 | -0.37(-1.26%) |
Dec 12, 2014 | 30.04 | 30.04 | 29.51 | 29.58 | 5,981 | -0.43(-1.44%) |
Dec 11, 2014 | 29.89 | 30.01 | 29.87 | 30.01 | 1,372 | -0.12(-0.41%) |
Dec 10, 2014 | 30.29 | 30.29 | 30.14 | 30.14 | 677 | -0.04(-0.14%) |
Dec 09, 2014 | 30.12 | 30.18 | 30.01 | 30.18 | 2,248 | -0.14(-0.46%) |
Dec 08, 2014 | 30.36 | 30.36 | 30.17 | 30.32 | 7,597 | +0.02(+0.08%) |
Dec 05, 2014 | 30.51 | 30.51 | 30.26 | 30.29 | 43,051 | -0.28(-0.91%) |
Dec 04, 2014 | 30.40 | 30.75 | 30.40 | 30.57 | 13,088 | -0.08(-0.28%) |
Dec 03, 2014 | 30.60 | 30.66 | 30.43 | 30.66 | 3,612 | -0.03(-0.10%) |
Dec 02, 2014 | 30.75 | 30.76 | 30.69 | 30.69 | 9,861 | -0.01(-0.02%) |