Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.38 | 35.07 | 34.11 | 34.23 | 57,057 | +0.02(+0.05%) |
Feb 26, 2015 | 35.05 | 35.07 | 34.01 | 34.22 | 35,709 | -0.77(-2.20%) |
Feb 25, 2015 | 34.26 | 35.06 | 34.03 | 34.98 | 58,807 | +0.66(+1.92%) |
Feb 24, 2015 | 34.97 | 35.07 | 33.99 | 34.32 | 71,255 | -0.41(-1.18%) |
Feb 23, 2015 | 34.10 | 34.80 | 33.90 | 34.73 | 71,926 | +0.71(+2.09%) |
Feb 20, 2015 | 32.70 | 34.68 | 32.32 | 34.02 | 102,953 | +1.19(+3.64%) |
Feb 19, 2015 | 33.27 | 33.27 | 32.73 | 32.83 | 22,134 | -0.36(-1.08%) |
Feb 18, 2015 | 33.36 | 33.44 | 33.01 | 33.19 | 52,555 | -0.21(-0.63%) |
Feb 17, 2015 | 33.36 | 34.26 | 33.23 | 33.40 | 65,906 | +0.05(+0.15%) |
Feb 13, 2015 | 33.31 | 33.35 | 33.35 | 33.35 | 51,859 | +0.00(+0.00%) |
Feb 12, 2015 | 33.08 | 34.07 | 32.58 | 33.35 | 77,641 | +0.63(+1.94%) |
Feb 11, 2015 | 32.02 | 33.40 | 31.59 | 32.71 | 169,383 | +0.43(+1.32%) |
Feb 10, 2015 | 32.25 | 32.81 | 31.35 | 32.29 | 122,901 | +0.26(+0.81%) |
Feb 09, 2015 | 33.72 | 34.17 | 31.74 | 32.03 | 166,967 | -1.37(-4.10%) |
Feb 06, 2015 | 32.05 | 33.80 | 31.48 | 33.40 | 206,941 | +1.34(+4.19%) |
Feb 05, 2015 | 31.73 | 32.67 | 31.46 | 32.05 | 146,485 | +0.66(+2.10%) |
Feb 04, 2015 | 31.54 | 32.12 | 31.10 | 31.39 | 193,120 | -0.42(-1.31%) |
Feb 03, 2015 | 29.97 | 31.89 | 29.70 | 31.81 | 151,978 | +2.13(+7.17%) |
Feb 02, 2015 | 29.22 | 29.81 | 29.01 | 29.68 | 96,590 | +0.58(+2.01%) |
Jan 30, 2015 | 27.99 | 29.21 | 27.99 | 29.10 | 86,797 | +0.82(+2.89%) |
Jan 29, 2015 | 28.69 | 29.19 | 28.19 | 28.28 | 84,856 | -0.38(-1.31%) |
Jan 28, 2015 | 29.30 | 29.30 | 28.59 | 28.66 | 107,753 | -0.27(-0.92%) |
Jan 27, 2015 | 29.21 | 29.51 | 28.81 | 28.92 | 113,432 | -0.53(-1.81%) |
Jan 26, 2015 | 29.44 | 29.93 | 29.11 | 29.46 | 115,477 | +0.23(+0.77%) |
Jan 23, 2015 | 28.95 | 30.95 | 28.95 | 29.23 | 229,812 | +0.08(+0.29%) |
Jan 22, 2015 | 29.52 | 29.57 | 28.61 | 29.15 | 159,271 | -0.03(-0.09%) |
Jan 21, 2015 | 28.62 | 29.17 | 28.39 | 29.17 | 157,395 | +0.68(+2.37%) |
Jan 20, 2015 | 28.39 | 29.31 | 28.05 | 28.50 | 271,009 | +0.71(+2.55%) |
Jan 16, 2015 | 27.75 | 28.39 | 27.72 | 27.79 | 58,069 | -0.09(-0.33%) |
Jan 15, 2015 | 28.20 | 28.90 | 27.69 | 27.88 | 134,534 | -0.26(-0.92%) |
Jan 14, 2015 | 28.35 | 30.01 | 27.89 | 28.14 | 232,694 | -0.55(-1.92%) |
Jan 13, 2015 | 29.89 | 30.03 | 28.64 | 28.69 | 122,471 | -0.76(-2.58%) |
Jan 12, 2015 | 29.82 | 30.20 | 29.08 | 29.45 | 341,320 | -0.71(-2.35%) |
Jan 09, 2015 | 30.06 | 30.42 | 29.68 | 30.16 | 318,314 | +0.13(+0.42%) |
Jan 08, 2015 | 29.87 | 30.24 | 29.39 | 30.03 | 474,220 | +0.74(+2.54%) |
Jan 07, 2015 | 29.72 | 29.83 | 28.88 | 29.29 | 490,706 | -0.09(-0.31%) |
Jan 06, 2015 | 30.20 | 30.72 | 29.37 | 29.38 | 213,569 | -0.53(-1.76%) |
Jan 05, 2015 | 31.86 | 32.17 | 29.39 | 29.91 | 319,409 | -2.30(-7.15%) |
Jan 02, 2015 | 32.65 | 32.88 | 31.42 | 32.21 | 406,994 | -0.52(-1.58%) |
Dec 31, 2014 | 32.35 | 32.73 | 32.73 | 32.73 | 387,088 | +0.52(+1.61%) |
Dec 30, 2014 | 31.83 | 32.50 | 31.36 | 32.21 | 170,332 | +0.38(+1.21%) |
Dec 29, 2014 | 31.44 | 32.63 | 30.91 | 31.83 | 604,898 | +0.77(+2.47%) |
Dec 26, 2014 | 30.43 | 31.36 | 30.33 | 31.06 | 268,627 | +0.67(+2.20%) |
Dec 24, 2014 | 30.35 | 30.39 | 30.39 | 30.39 | 259,536 | +0.33(+1.11%) |
Dec 23, 2014 | 29.67 | 30.33 | 28.73 | 30.06 | 241,302 | +0.40(+1.35%) |
Dec 22, 2014 | 29.22 | 29.90 | 29.22 | 29.66 | 320,679 | +0.35(+1.20%) |
Dec 19, 2014 | 29.12 | 29.66 | 28.70 | 29.31 | 329,251 | +0.29(+1.01%) |
Dec 18, 2014 | 29.56 | 31.15 | 28.10 | 29.01 | 374,857 | +0.29(+1.02%) |
Dec 17, 2014 | 27.95 | 29.21 | 27.41 | 28.72 | 362,429 | +1.19(+4.31%) |
Dec 16, 2014 | 27.42 | 28.15 | 27.37 | 27.54 | 315,481 | +0.02(+0.09%) |
Dec 15, 2014 | 27.72 | 28.18 | 26.89 | 27.51 | 304,422 | -0.04(-0.15%) |
Dec 12, 2014 | 25.99 | 28.86 | 25.90 | 27.55 | 267,312 | +0.94(+3.55%) |
Dec 11, 2014 | 26.30 | 29.07 | 26.08 | 26.61 | 175,722 | +0.56(+2.15%) |
Dec 10, 2014 | 26.15 | 26.43 | 25.55 | 26.05 | 203,207 | -0.25(-0.95%) |
Dec 09, 2014 | 26.42 | 26.63 | 25.62 | 26.30 | 623,306 | -0.67(-2.48%) |
Dec 08, 2014 | 28.75 | 29.01 | 26.38 | 26.97 | 553,062 | -1.86(-6.46%) |
Dec 05, 2014 | 29.52 | 29.64 | 28.28 | 28.83 | 176,949 | -0.57(-1.93%) |
Dec 04, 2014 | 27.72 | 29.76 | 27.57 | 29.40 | 333,109 | +1.85(+6.70%) |
Dec 03, 2014 | 26.79 | 28.35 | 26.52 | 27.55 | 259,774 | +1.09(+4.10%) |
Dec 02, 2014 | 24.84 | 28.36 | 24.46 | 26.47 | 570,485 | +1.70(+6.84%) |