Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.87 | 34.95 | 34.39 | 34.44 | 342,920 | -0.49(-1.39%) |
Feb 26, 2015 | 34.73 | 34.94 | 34.16 | 34.93 | 273,738 | +0.27(+0.79%) |
Feb 25, 2015 | 34.74 | 34.92 | 34.27 | 34.65 | 248,665 | -0.00(-0.01%) |
Feb 24, 2015 | 34.86 | 34.86 | 34.28 | 34.66 | 361,675 | -0.10(-0.27%) |
Feb 23, 2015 | 34.30 | 35.10 | 34.28 | 34.75 | 526,204 | +0.43(+1.25%) |
Feb 20, 2015 | 33.15 | 34.35 | 32.95 | 34.32 | 541,917 | +1.07(+3.21%) |
Feb 19, 2015 | 33.01 | 33.43 | 32.89 | 33.26 | 339,916 | +0.10(+0.29%) |
Feb 18, 2015 | 33.02 | 33.16 | 32.51 | 33.16 | 439,681 | +0.17(+0.51%) |
Feb 17, 2015 | 32.28 | 33.01 | 32.28 | 32.99 | 548,630 | +0.63(+1.96%) |
Feb 13, 2015 | 32.00 | 32.36 | 32.36 | 32.36 | 2,089,446 | +0.44(+1.37%) |
Feb 12, 2015 | 32.03 | 32.11 | 31.17 | 31.92 | 515,333 | +0.33(+1.06%) |
Feb 11, 2015 | 31.47 | 32.10 | 31.12 | 31.59 | 590,851 | +0.13(+0.40%) |
Feb 10, 2015 | 30.82 | 31.58 | 30.60 | 31.46 | 595,349 | +1.39(+4.64%) |
Feb 09, 2015 | 30.57 | 30.91 | 29.80 | 30.07 | 632,968 | -1.05(-3.38%) |
Feb 06, 2015 | 32.21 | 32.32 | 30.87 | 31.12 | 541,128 | -0.85(-2.66%) |
Feb 05, 2015 | 30.98 | 32.03 | 30.98 | 31.97 | 780,181 | +1.52(+4.99%) |
Feb 04, 2015 | 30.55 | 30.93 | 29.92 | 30.45 | 495,966 | -1.17(-3.70%) |
Feb 03, 2015 | 31.60 | 31.66 | 30.23 | 31.62 | 556,803 | +0.61(+1.95%) |
Feb 02, 2015 | 30.84 | 31.04 | 29.40 | 31.01 | 869,893 | +0.46(+1.51%) |
Jan 30, 2015 | 31.60 | 32.14 | 30.38 | 30.55 | 678,931 | -1.45(-4.52%) |
Jan 29, 2015 | 31.40 | 32.05 | 30.48 | 32.00 | 745,328 | +0.79(+2.54%) |
Jan 28, 2015 | 32.97 | 33.13 | 31.06 | 31.21 | 778,058 | -1.43(-4.40%) |
Jan 27, 2015 | 32.37 | 33.30 | 32.25 | 32.64 | 711,230 | -0.69(-2.07%) |
Jan 26, 2015 | 32.89 | 33.37 | 32.33 | 33.33 | 439,950 | +0.45(+1.36%) |
Jan 23, 2015 | 33.18 | 33.34 | 32.76 | 32.88 | 653,745 | -0.50(-1.49%) |
Jan 22, 2015 | 32.77 | 33.39 | 31.34 | 33.38 | 796,956 | +1.20(+3.74%) |
Jan 21, 2015 | 31.84 | 32.63 | 31.53 | 32.18 | 323,327 | +0.10(+0.31%) |
Jan 20, 2015 | 32.17 | 32.46 | 30.95 | 32.08 | 477,883 | +0.06(+0.19%) |
Jan 16, 2015 | 30.20 | 32.22 | 30.20 | 32.01 | 488,913 | +1.61(+5.28%) |
Jan 15, 2015 | 31.67 | 31.91 | 30.33 | 30.41 | 427,942 | -0.99(-3.16%) |
Jan 14, 2015 | 30.48 | 31.56 | 30.30 | 31.40 | 528,957 | -0.07(-0.24%) |
Jan 13, 2015 | 32.49 | 33.37 | 30.77 | 31.47 | 781,599 | -0.44(-1.37%) |
Jan 12, 2015 | 32.66 | 32.94 | 31.72 | 31.91 | 586,568 | -0.09(-0.27%) |
Jan 09, 2015 | 33.01 | 33.01 | 31.58 | 32.00 | 616,688 | -0.83(-2.53%) |
Jan 08, 2015 | 32.18 | 33.07 | 32.01 | 32.83 | 1,052,636 | +1.65(+5.28%) |
Jan 07, 2015 | 29.99 | 31.21 | 29.84 | 31.18 | 905,934 | +1.97(+6.76%) |
Jan 06, 2015 | 29.81 | 30.46 | 28.60 | 29.21 | 714,053 | -0.22(-0.75%) |
Jan 05, 2015 | 29.44 | 30.17 | 29.30 | 29.43 | 416,446 | -0.54(-1.81%) |
Jan 02, 2015 | 30.21 | 30.84 | 29.55 | 29.97 | 438,276 | +0.33(+1.11%) |
Dec 31, 2014 | 30.83 | 29.64 | 29.64 | 29.64 | 1,684,983 | -0.88(-2.87%) |
Dec 30, 2014 | 30.51 | 30.98 | 30.42 | 30.52 | 261,499 | -0.33(-1.07%) |
Dec 29, 2014 | 30.45 | 31.00 | 30.42 | 30.85 | 255,655 | +0.28(+0.90%) |
Dec 26, 2014 | 30.35 | 30.84 | 30.26 | 30.57 | 261,172 | +0.58(+1.93%) |
Dec 24, 2014 | 29.22 | 30.00 | 30.00 | 30.00 | 1,847,775 | +0.62(+2.11%) |
Dec 23, 2014 | 31.82 | 31.89 | 28.84 | 29.38 | 1,954,169 | -2.11(-6.69%) |
Dec 22, 2014 | 32.55 | 32.55 | 30.99 | 31.48 | 805,309 | -1.07(-3.29%) |
Dec 19, 2014 | 32.61 | 33.12 | 31.89 | 32.55 | 944,207 | +0.26(+0.79%) |
Dec 18, 2014 | 31.10 | 32.30 | 30.63 | 32.30 | 1,167,153 | +2.56(+8.62%) |
Dec 17, 2014 | 28.48 | 29.92 | 28.11 | 29.74 | 752,742 | +1.55(+5.49%) |
Dec 16, 2014 | 28.62 | 30.25 | 28.12 | 28.19 | 775,717 | -1.09(-3.73%) |
Dec 15, 2014 | 30.48 | 30.54 | 28.92 | 29.28 | 857,998 | -0.72(-2.39%) |
Dec 12, 2014 | 30.76 | 31.46 | 29.95 | 30.00 | 719,117 | -1.51(-4.79%) |
Dec 11, 2014 | 31.51 | 32.54 | 31.30 | 31.51 | 445,849 | +0.32(+1.02%) |
Dec 10, 2014 | 32.82 | 32.82 | 31.14 | 31.19 | 555,050 | -1.56(-4.76%) |
Dec 09, 2014 | 32.02 | 32.80 | 31.41 | 32.75 | 779,371 | -0.40(-1.20%) |
Dec 08, 2014 | 32.89 | 33.67 | 32.79 | 33.15 | 550,116 | +0.36(+1.10%) |
Dec 05, 2014 | 32.06 | 32.25 | 32.06 | 32.79 | 337,428 | +0.74(+2.30%) |
Dec 04, 2014 | 32.26 | 32.52 | 31.68 | 32.05 | 277,321 | -0.13(-0.41%) |
Dec 03, 2014 | 32.34 | 32.34 | 31.82 | 32.18 | 466,168 | +0.17(+0.54%) |
Dec 02, 2014 | 31.58 | 32.13 | 31.33 | 32.01 | 457,446 | +0.99(+3.20%) |