Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.23 | 32.58 | 32.21 | 32.37 | 3,736 | +0.04(+0.13%) |
Feb 26, 2015 | 32.22 | 32.33 | 32.22 | 32.33 | 1,243 | -0.30(-0.91%) |
Feb 25, 2015 | 32.85 | 32.92 | 32.62 | 32.62 | 1,824 | +0.12(+0.37%) |
Feb 24, 2015 | 32.53 | 32.53 | 32.50 | 32.50 | 2,052 | -0.01(-0.03%) |
Feb 23, 2015 | 32.50 | 32.72 | 32.47 | 32.51 | 3,338 | -0.31(-0.94%) |
Feb 20, 2015 | 32.49 | 32.82 | 32.49 | 32.82 | 1,003 | +0.23(+0.71%) |
Feb 19, 2015 | 32.47 | 32.64 | 32.45 | 32.59 | 3,074 | -0.14(-0.43%) |
Feb 18, 2015 | 32.56 | 32.73 | 32.45 | 32.73 | 1,888 | -0.04(-0.11%) |
Feb 17, 2015 | 32.39 | 32.77 | 32.39 | 32.77 | 3,433 | +0.21(+0.65%) |
Feb 13, 2015 | 32.58 | 32.56 | 32.56 | 32.56 | 5,488 | -0.12(-0.35%) |
Feb 12, 2015 | 32.65 | 32.71 | 32.50 | 32.67 | 3,302 | +0.43(+1.32%) |
Feb 11, 2015 | 32.35 | 32.41 | 32.17 | 32.25 | 3,635 | -0.31(-0.96%) |
Feb 10, 2015 | 32.32 | 32.57 | 32.29 | 32.56 | 9,528 | +0.26(+0.81%) |
Feb 09, 2015 | 32.46 | 32.46 | 32.17 | 32.30 | 2,657 | -0.29(-0.89%) |
Feb 06, 2015 | 32.81 | 32.81 | 32.58 | 32.59 | 8,559 | -0.47(-1.42%) |
Feb 05, 2015 | 33.06 | 33.13 | 32.96 | 33.06 | 5,844 | +0.47(+1.44%) |
Feb 04, 2015 | 32.99 | 32.99 | 32.55 | 32.59 | 6,153 | -0.40(-1.20%) |
Feb 03, 2015 | 32.74 | 33.27 | 32.74 | 32.99 | 2,034 | +0.46(+1.43%) |
Feb 02, 2015 | 32.55 | 32.55 | 32.52 | 32.52 | 686 | -0.03(-0.10%) |
Jan 30, 2015 | 32.49 | 32.87 | 32.36 | 32.56 | 6,707 | -0.10(-0.30%) |
Jan 29, 2015 | 32.77 | 32.83 | 32.64 | 32.65 | 9,776 | -0.29(-0.88%) |
Jan 28, 2015 | 32.99 | 33.06 | 32.94 | 32.94 | 3,141 | -0.19(-0.56%) |
Jan 27, 2015 | 32.88 | 33.13 | 32.79 | 33.13 | 7,695 | +0.19(+0.59%) |
Jan 26, 2015 | 32.72 | 33.04 | 32.72 | 32.94 | 1,726 | +0.10(+0.32%) |
Jan 23, 2015 | 33.12 | 33.12 | 32.69 | 32.83 | 3,674 | -0.07(-0.20%) |
Jan 22, 2015 | 32.57 | 32.98 | 32.57 | 32.90 | 21,004 | +0.33(+1.01%) |
Jan 21, 2015 | 32.48 | 32.57 | 32.48 | 32.57 | 899 | +0.14(+0.44%) |
Jan 16, 2015 | 32.09 | 32.43 | 32.00 | 32.43 | 120 | +0.51(+1.59%) |
Jan 15, 2015 | 32.00 | 32.00 | 31.69 | 31.92 | 22,775 | +0.25(+0.80%) |
Jan 14, 2015 | 31.45 | 31.67 | 31.37 | 31.67 | 2,349 | +0.04(+0.12%) |
Jan 13, 2015 | 31.70 | 31.75 | 31.60 | 31.63 | 4,564 | -0.19(-0.59%) |
Jan 12, 2015 | 32.26 | 32.26 | 31.58 | 31.82 | 4,105 | -0.40(-1.23%) |
Jan 09, 2015 | 32.14 | 32.26 | 31.90 | 32.21 | 22,540 | +0.07(+0.23%) |
Jan 08, 2015 | 31.93 | 32.28 | 31.93 | 32.14 | 3,334 | +0.27(+0.84%) |
Jan 07, 2015 | 31.73 | 32.05 | 31.42 | 31.87 | 6,532 | +0.42(+1.33%) |
Jan 06, 2015 | 31.93 | 31.93 | 31.45 | 31.45 | 12,727 | -0.43(-1.36%) |
Jan 05, 2015 | 32.27 | 32.38 | 31.72 | 31.88 | 151,970 | -0.75(-2.30%) |
Jan 02, 2015 | 32.78 | 32.78 | 32.50 | 32.63 | 41,271 | +0.02(+0.08%) |
Dec 31, 2014 | 32.89 | 32.61 | 32.61 | 32.61 | 6,559 | -0.34(-1.02%) |
Dec 30, 2014 | 33.05 | 33.05 | 32.87 | 32.94 | 11,915 | -0.07(-0.21%) |
Dec 29, 2014 | 33.28 | 33.28 | 32.96 | 33.01 | 4,108 | -0.16(-0.49%) |
Dec 26, 2014 | 33.11 | 33.71 | 33.11 | 33.18 | 9,377 | +0.07(+0.20%) |
Dec 24, 2014 | 32.85 | 33.11 | 33.11 | 33.11 | 8,701 | +0.37(+1.14%) |
Dec 23, 2014 | 32.52 | 32.77 | 32.52 | 32.73 | 3,843 | +0.18(+0.55%) |
Dec 22, 2014 | 32.87 | 32.87 | 32.38 | 32.56 | 3,911 | -0.23(-0.71%) |
Dec 19, 2014 | 32.57 | 32.84 | 32.57 | 32.79 | 8,355 | +0.08(+0.25%) |
Dec 18, 2014 | 32.65 | 32.70 | 32.30 | 32.70 | 8,931 | +0.73(+2.30%) |
Dec 17, 2014 | 31.66 | 31.97 | 31.66 | 31.97 | 10,555 | +0.45(+1.44%) |
Dec 16, 2014 | 31.76 | 31.76 | 31.48 | 31.52 | 3,396 | +0.37(+1.20%) |
Dec 15, 2014 | 31.75 | 31.75 | 31.08 | 31.14 | 24,847 | -0.60(-1.88%) |
Dec 12, 2014 | 31.97 | 31.97 | 31.69 | 31.74 | 19,541 | -0.31(-0.96%) |
Dec 11, 2014 | 32.26 | 32.44 | 32.04 | 32.05 | 2,544 | -0.04(-0.11%) |
Dec 10, 2014 | 32.40 | 32.40 | 31.88 | 32.08 | 5,039 | -0.55(-1.70%) |
Dec 09, 2014 | 32.44 | 32.64 | 32.44 | 32.64 | 1,057 | -0.29(-0.88%) |
Dec 08, 2014 | 33.21 | 33.21 | 32.70 | 32.93 | 2,903 | -0.35(-1.05%) |
Dec 05, 2014 | 33.28 | 33.35 | 33.28 | 33.28 | 4,301 | -0.08(-0.25%) |
Dec 04, 2014 | 33.61 | 33.61 | 33.34 | 33.36 | 15,391 | -0.04(-0.13%) |
Dec 03, 2014 | 33.11 | 33.48 | 33.11 | 33.41 | 15,157 | +0.19(+0.56%) |