Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.30 | 33.38 | 33.24 | 33.32 | 109,102 | +0.06(+0.19%) |
Feb 26, 2015 | 33.23 | 33.31 | 33.18 | 33.25 | 73,611 | -0.03(-0.09%) |
Feb 25, 2015 | 33.26 | 33.34 | 33.23 | 33.28 | 51,486 | +0.02(+0.05%) |
Feb 24, 2015 | 33.20 | 33.28 | 33.10 | 33.27 | 239,795 | +0.13(+0.40%) |
Feb 23, 2015 | 33.07 | 33.17 | 33.07 | 33.14 | 183,963 | -0.02(-0.06%) |
Feb 20, 2015 | 32.94 | 33.17 | 32.77 | 33.15 | 269,403 | +0.16(+0.49%) |
Feb 19, 2015 | 32.97 | 33.09 | 32.97 | 32.99 | 43,281 | -0.05(-0.14%) |
Feb 18, 2015 | 32.83 | 33.05 | 32.83 | 33.04 | 99,278 | +0.13(+0.40%) |
Feb 17, 2015 | 32.90 | 32.97 | 32.76 | 32.91 | 58,185 | -0.03(-0.10%) |
Feb 13, 2015 | 32.94 | 32.94 | 32.94 | 32.94 | 81,596 | -0.03(-0.08%) |
Feb 12, 2015 | 32.85 | 32.98 | 32.78 | 32.97 | 377,107 | +0.16(+0.50%) |
Feb 11, 2015 | 32.69 | 32.86 | 32.57 | 32.80 | 99,864 | +0.13(+0.40%) |
Feb 10, 2015 | 32.55 | 32.69 | 32.43 | 32.68 | 89,969 | +0.40(+1.22%) |
Feb 09, 2015 | 32.37 | 32.42 | 32.22 | 32.28 | 188,296 | -0.18(-0.54%) |
Feb 06, 2015 | 32.64 | 32.66 | 32.38 | 32.46 | 94,143 | -0.18(-0.55%) |
Feb 05, 2015 | 32.51 | 32.64 | 32.48 | 32.63 | 200,195 | +0.19(+0.60%) |
Feb 04, 2015 | 32.38 | 32.62 | 32.37 | 32.44 | 481,067 | -0.02(-0.08%) |
Feb 03, 2015 | 32.35 | 32.47 | 32.22 | 32.47 | 412,012 | +0.36(+1.13%) |
Feb 02, 2015 | 31.84 | 32.10 | 31.48 | 32.10 | 2,035,662 | +0.44(+1.38%) |
Jan 30, 2015 | 32.09 | 32.09 | 31.67 | 31.67 | 155,398 | -0.61(-1.89%) |
Jan 29, 2015 | 32.00 | 32.32 | 31.86 | 32.28 | 72,329 | +0.39(+1.21%) |
Jan 28, 2015 | 32.35 | 32.38 | 31.85 | 31.89 | 142,531 | -0.33(-1.03%) |
Jan 27, 2015 | 32.27 | 32.34 | 32.02 | 32.22 | 171,436 | -0.38(-1.17%) |
Jan 26, 2015 | 32.49 | 32.66 | 32.44 | 32.60 | 2,239,504 | +0.03(+0.09%) |
Jan 23, 2015 | 32.80 | 32.80 | 32.56 | 32.57 | 295,582 | -0.37(-1.13%) |
Jan 22, 2015 | 32.74 | 32.96 | 32.42 | 32.95 | 98,145 | +0.40(+1.23%) |
Jan 21, 2015 | 32.28 | 32.58 | 32.17 | 32.55 | 135,637 | +0.17(+0.51%) |
Jan 20, 2015 | 32.40 | 32.46 | 32.12 | 32.38 | 316,751 | +0.11(+0.35%) |
Jan 16, 2015 | 31.92 | 32.27 | 31.92 | 32.26 | 111,909 | +0.32(+1.02%) |
Jan 15, 2015 | 32.20 | 32.29 | 31.91 | 31.94 | 169,875 | -0.17(-0.53%) |
Jan 14, 2015 | 31.84 | 32.12 | 31.81 | 32.11 | 184,294 | -0.08(-0.26%) |
Jan 13, 2015 | 32.43 | 32.68 | 31.99 | 32.19 | 155,207 | -0.07(-0.22%) |
Jan 12, 2015 | 32.46 | 32.46 | 32.17 | 32.26 | 191,362 | -0.15(-0.47%) |
Jan 09, 2015 | 32.73 | 32.73 | 32.38 | 32.42 | 210,489 | -0.27(-0.81%) |
Jan 08, 2015 | 32.38 | 32.71 | 32.38 | 32.68 | 317,036 | +0.52(+1.63%) |
Jan 07, 2015 | 31.89 | 32.24 | 31.82 | 32.16 | 493,864 | +0.53(+1.69%) |
Jan 06, 2015 | 31.90 | 32.04 | 31.50 | 31.62 | 309,090 | -0.18(-0.57%) |
Jan 05, 2015 | 32.13 | 32.13 | 31.77 | 31.81 | 613,638 | -0.36(-1.12%) |
Jan 02, 2015 | 32.42 | 32.48 | 31.99 | 32.17 | 1,454,892 | -0.19(-0.57%) |
Dec 31, 2014 | 32.74 | 32.35 | 32.35 | 32.35 | 141,821 | -0.33(-1.01%) |
Dec 30, 2014 | 32.78 | 32.86 | 32.68 | 32.68 | 79,507 | -0.17(-0.51%) |
Dec 29, 2014 | 32.80 | 32.90 | 32.78 | 32.85 | 168,402 | -0.02(-0.08%) |
Dec 26, 2014 | 32.82 | 32.94 | 32.82 | 32.88 | 123,015 | +0.12(+0.36%) |
Dec 24, 2014 | 32.80 | 32.76 | 32.76 | 32.76 | 61,197 | -0.15(-0.45%) |
Dec 23, 2014 | 32.77 | 32.98 | 32.77 | 32.91 | 73,650 | +0.22(+0.66%) |
Dec 22, 2014 | 32.52 | 32.69 | 32.52 | 32.69 | 68,914 | +0.22(+0.66%) |
Dec 19, 2014 | 32.50 | 32.58 | 32.38 | 32.48 | 333,313 | +0.06(+0.20%) |
Dec 18, 2014 | 32.15 | 32.41 | 32.04 | 32.41 | 95,614 | +0.63(+1.99%) |
Dec 17, 2014 | 31.33 | 31.84 | 31.30 | 31.78 | 1,564,766 | +0.52(+1.66%) |
Dec 16, 2014 | 31.40 | 31.89 | 31.13 | 31.26 | 817,831 | -0.33(-1.03%) |
Dec 15, 2014 | 31.95 | 31.99 | 31.51 | 31.59 | 59,680 | -0.25(-0.78%) |
Dec 12, 2014 | 32.09 | 32.30 | 31.83 | 31.83 | 76,624 | -0.43(-1.34%) |
Dec 11, 2014 | 32.17 | 32.51 | 32.17 | 32.27 | 304,706 | +0.19(+0.59%) |
Dec 10, 2014 | 32.49 | 32.52 | 32.08 | 32.08 | 106,790 | -0.41(-1.26%) |
Dec 09, 2014 | 32.33 | 32.50 | 32.15 | 32.49 | 124,674 | -0.08(-0.24%) |
Dec 08, 2014 | 32.75 | 32.80 | 32.51 | 32.57 | 305,459 | -0.18(-0.54%) |
Dec 05, 2014 | 32.77 | 32.77 | 32.69 | 32.74 | 39,111 | +0.00(+0.00%) |
Dec 04, 2014 | 32.79 | 32.84 | 32.67 | 32.74 | 561,625 | -0.11(-0.33%) |
Dec 03, 2014 | 32.90 | 32.90 | 32.77 | 32.85 | 45,572 | -0.05(-0.14%) |
Dec 02, 2014 | 32.74 | 32.92 | 32.74 | 32.90 | 203,504 | +0.15(+0.46%) |