Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.70 | 29.70 | 29.16 | 29.37 | 383,047 | +0.27(+0.93%) |
Feb 26, 2015 | 28.96 | 29.10 | 387,376 | -0.17(-0.58%) | ||
Feb 25, 2015 | 29.08 | 29.27 | 28.98 | 29.27 | 557,167 | +0.31(+1.07%) |
Feb 24, 2015 | 29.07 | 29.28 | 28.96 | 28.96 | 263,756 | +0.08(+0.28%) |
Feb 23, 2015 | 29.03 | 29.11 | 28.85 | 28.88 | 210,648 | -0.34(-1.16%) |
Feb 20, 2015 | 29.46 | 29.46 | 29.18 | 29.22 | 274,372 | -0.14(-0.48%) |
Feb 19, 2015 | 29.04 | 29.46 | 29.01 | 29.36 | 792,817 | +0.00(+0.00%) |
Feb 18, 2015 | 29.51 | 29.57 | 29.27 | 29.36 | 378,294 | -0.28(-0.94%) |
Feb 17, 2015 | 29.67 | 29.70 | 29.02 | 29.64 | 429,739 | -0.10(-0.34%) |
Feb 13, 2015 | 29.74 | 29.74 | 29.74 | 0 | +0.44(+1.50%) | |
Feb 12, 2015 | 29.21 | 29.36 | 29.05 | 29.30 | 436,402 | +0.37(+1.28%) |
Feb 11, 2015 | 29.03 | 29.05 | 28.72 | 28.93 | 415,125 | -0.19(-0.65%) |
Feb 10, 2015 | 29.43 | 29.43 | 28.99 | 29.12 | 756,488 | -0.35(-1.19%) |
Feb 09, 2015 | 29.38 | 29.59 | 29.34 | 29.47 | 602,921 | +0.24(+0.82%) |
Feb 06, 2015 | 29.21 | 29.34 | 29.09 | 29.23 | 617,067 | +0.04(+0.14%) |
Feb 05, 2015 | 28.94 | 29.35 | 28.94 | 29.19 | 435,191 | +0.26(+0.90%) |
Feb 04, 2015 | 29.33 | 29.39 | 28.82 | 28.93 | 1,162,455 | -0.59(-2.00%) |
Feb 03, 2015 | 29.10 | 29.85 | 29.03 | 29.52 | 1,090,319 | +0.73(+2.54%) |
Feb 02, 2015 | 28.73 | 28.82 | 28.54 | 28.79 | 1,067,898 | +0.22(+0.77%) |
Jan 30, 2015 | 28.05 | 28.68 | 27.99 | 28.57 | 879,753 | +0.54(+1.93%) |
Jan 29, 2015 | 28.32 | 28.32 | 27.84 | 28.03 | 664,283 | -0.37(-1.30%) |
Jan 28, 2015 | 28.59 | 28.67 | 28.37 | 28.40 | 705,250 | -0.30(-1.05%) |
Jan 27, 2015 | 28.58 | 28.83 | 28.55 | 28.70 | 948,891 | +0.14(+0.49%) |
Jan 26, 2015 | 28.64 | 28.77 | 28.56 | 28.56 | 1,026,292 | -0.09(-0.31%) |
Jan 23, 2015 | 28.75 | 28.85 | 28.64 | 28.65 | 2,182,654 | -0.27(-0.93%) |
Jan 22, 2015 | 29.16 | 29.16 | 28.80 | 28.92 | 639,271 | -0.18(-0.62%) |
Jan 21, 2015 | 29.08 | 29.17 | 28.96 | 29.10 | 8,496,253 | +0.20(+0.69%) |
Jan 20, 2015 | 29.01 | 29.01 | 28.78 | 28.90 | 959,402 | -0.44(-1.50%) |
Jan 16, 2015 | 28.96 | 29.41 | 28.95 | 29.34 | 489,663 | +0.45(+1.56%) |
Jan 15, 2015 | 28.38 | 28.89 | 2,442,000 | -0.25(-0.86%) | ||
Jan 14, 2015 | 28.75 | 29.18 | 28.70 | 29.14 | 561,325 | +0.36(+1.25%) |
Jan 13, 2015 | 28.78 | 942,973 | -0.21(-0.72%) | |||
Jan 12, 2015 | 29.31 | 29.33 | 28.97 | 28.99 | 981,153 | -0.60(-2.03%) |
Jan 09, 2015 | 29.19 | 29.70 | 29.18 | 29.59 | 575,923 | -0.06(-0.20%) |
Jan 08, 2015 | 29.60 | 29.71 | 29.51 | 29.65 | 323,529 | +0.10(+0.34%) |
Jan 07, 2015 | 29.74 | 29.81 | 29.46 | 29.55 | 344,550 | -0.19(-0.64%) |
Jan 06, 2015 | 29.74 | 29.84 | 29.62 | 29.74 | 607,212 | +0.05(+0.17%) |
Jan 05, 2015 | 29.61 | 29.82 | 29.61 | 29.69 | 877,787 | +0.04(+0.13%) |
Jan 02, 2015 | 29.73 | 29.77 | 29.60 | 29.65 | 408,634 | -0.26(-0.87%) |
Dec 31, 2014 | 29.91 | 29.91 | 29.91 | 0 | -0.46(-1.51%) | |
Dec 30, 2014 | 30.35 | 30.51 | 30.16 | 30.37 | 2,399,220 | +0.10(+0.33%) |
Dec 29, 2014 | 30.71 | 30.76 | 30.27 | 30.27 | 2,675,313 | -0.27(-0.88%) |
Dec 26, 2014 | 30.59 | 30.66 | 30.42 | 30.54 | 1,827,816 | +0.12(+0.39%) |
Dec 24, 2014 | 30.42 | 30.42 | 30.42 | 0 | -0.45(-1.46%) | |
Dec 23, 2014 | 30.65 | 30.92 | 30.63 | 30.87 | 1,778,460 | +0.13(+0.42%) |
Dec 22, 2014 | 31.05 | 31.05 | 30.64 | 30.74 | 2,444,350 | -0.59(-1.88%) |
Dec 19, 2014 | 31.23 | 31.38 | 31.12 | 31.33 | 2,008,931 | +0.03(+0.10%) |
Dec 18, 2014 | 31.59 | 31.59 | 31.13 | 31.30 | 2,605,080 | +0.10(+0.32%) |
Dec 17, 2014 | 35.85 | 35.85 | 30.93 | 31.20 | 1,690,561 | -0.01(-0.03%) |
Dec 16, 2014 | 31.41 | 31.09 | 31.21 | 4,854,914 | -0.26(-0.83%) | |
Dec 15, 2014 | 31.88 | 31.91 | 31.46 | 31.47 | 4,995,105 | -0.43(-1.35%) |
Dec 12, 2014 | 31.89 | 31.98 | 31.82 | 31.90 | 3,935,587 | +0.08(+0.25%) |
Dec 11, 2014 | 31.82 | 32.08 | 31.77 | 31.82 | 1,906,034 | -0.08(-0.25%) |
Dec 10, 2014 | 32.14 | 32.14 | 31.83 | 31.90 | 2,139,224 | -0.35(-1.09%) |
Dec 09, 2014 | 31.89 | 32.28 | 31.89 | 32.25 | 1,783,557 | +0.37(+1.16%) |
Dec 08, 2014 | 32.16 | 32.27 | 31.82 | 31.88 | 1,470,787 | -0.40(-1.24%) |
Dec 05, 2014 | 32.21 | 32.37 | 32.11 | 32.28 | 618,809 | -0.01(-0.03%) |
Dec 04, 2014 | 32.26 | 32.35 | 32.19 | 32.29 | 1,114,608 | -0.03(-0.09%) |
Dec 03, 2014 | 32.30 | 32.95 | 32.20 | 32.32 | 893,700 | -0.13(-0.40%) |
Dec 02, 2014 | 32.88 | 33.55 | 32.41 | 32.45 | 1,130,652 | -0.72(-2.17%) |