Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.73 | 30.13 | 28.60 | 29.99 | 2,300,483 | +1.36(+4.75%) |
Feb 26, 2015 | 29.65 | 29.90 | 28.30 | 28.63 | 2,511,878 | -1.13(-3.81%) |
Feb 25, 2015 | 30.47 | 30.86 | 29.49 | 29.77 | 2,373,917 | -0.58(-1.92%) |
Feb 24, 2015 | 31.53 | 32.05 | 29.91 | 30.35 | 3,679,575 | -2.79(-8.42%) |
Feb 23, 2015 | 33.21 | 33.65 | 32.89 | 33.14 | 763,655 | -0.52(-1.55%) |
Feb 20, 2015 | 33.71 | 34.25 | 33.25 | 33.66 | 1,022,753 | -0.25(-0.73%) |
Feb 19, 2015 | 32.61 | 34.15 | 32.58 | 33.91 | 1,329,623 | +0.34(+1.00%) |
Feb 18, 2015 | 35.34 | 35.51 | 33.45 | 33.57 | 2,693,876 | -2.73(-7.51%) |
Feb 17, 2015 | 34.37 | 36.90 | 33.60 | 36.30 | 2,178,857 | +1.71(+4.94%) |
Feb 13, 2015 | 34.75 | 34.59 | 34.59 | 34.59 | 1,547,954 | +0.35(+1.03%) |
Feb 12, 2015 | 33.75 | 34.46 | 33.29 | 34.23 | 2,009,596 | +1.31(+3.97%) |
Feb 11, 2015 | 33.38 | 33.40 | 32.50 | 32.93 | 1,367,124 | -0.46(-1.38%) |
Feb 10, 2015 | 33.63 | 33.78 | 32.35 | 33.39 | 2,497,075 | -0.40(-1.19%) |
Feb 09, 2015 | 30.43 | 34.56 | 30.12 | 33.79 | 4,800,632 | +0.79(+2.38%) |
Feb 06, 2015 | 33.36 | 33.89 | 32.48 | 33.01 | 2,386,995 | -0.23(-0.68%) |
Feb 05, 2015 | 32.93 | 33.28 | 32.42 | 33.23 | 1,225,534 | +0.94(+2.92%) |
Feb 04, 2015 | 32.42 | 32.88 | 31.86 | 32.29 | 1,226,872 | -1.02(-3.07%) |
Feb 03, 2015 | 33.08 | 33.52 | 32.04 | 33.31 | 2,513,252 | +1.03(+3.20%) |
Feb 02, 2015 | 31.75 | 32.44 | 30.28 | 32.28 | 2,105,068 | +1.31(+4.22%) |
Jan 30, 2015 | 30.08 | 31.37 | 30.00 | 30.97 | 2,350,249 | +0.79(+2.60%) |
Jan 29, 2015 | 32.24 | 32.44 | 30.05 | 30.19 | 1,537,600 | -2.09(-6.48%) |
Jan 28, 2015 | 33.09 | 33.36 | 32.06 | 32.28 | 1,159,013 | -1.39(-4.14%) |
Jan 27, 2015 | 32.11 | 34.19 | 32.09 | 33.67 | 1,864,279 | +1.44(+4.48%) |
Jan 26, 2015 | 31.65 | 32.30 | 31.11 | 32.23 | 1,312,336 | +0.69(+2.18%) |
Jan 23, 2015 | 31.23 | 31.88 | 31.04 | 31.54 | 985,214 | +0.18(+0.56%) |
Jan 22, 2015 | 31.85 | 32.01 | 30.88 | 31.37 | 1,242,937 | -0.23(-0.72%) |
Jan 21, 2015 | 31.49 | 31.95 | 30.98 | 31.59 | 1,260,758 | +0.44(+1.42%) |
Jan 20, 2015 | 30.72 | 31.88 | 30.16 | 31.15 | 1,762,861 | +0.06(+0.19%) |
Jan 16, 2015 | 30.08 | 31.75 | 30.06 | 31.09 | 2,197,376 | +1.27(+4.25%) |
Jan 15, 2015 | 31.67 | 32.22 | 29.82 | 29.82 | 1,600,570 | -1.85(-5.83%) |
Jan 14, 2015 | 32.39 | 32.91 | 30.40 | 31.67 | 3,200,991 | -0.83(-2.54%) |
Jan 13, 2015 | 31.77 | 32.93 | 31.53 | 32.50 | 1,523,386 | +0.88(+2.80%) |
Jan 12, 2015 | 32.33 | 32.69 | 30.36 | 31.61 | 1,863,533 | -1.20(-3.65%) |
Jan 09, 2015 | 32.36 | 32.90 | 31.52 | 32.81 | 1,270,720 | +0.44(+1.37%) |
Jan 08, 2015 | 32.71 | 32.99 | 31.94 | 32.37 | 1,448,039 | -0.32(-0.99%) |
Jan 07, 2015 | 33.81 | 33.93 | 32.08 | 32.69 | 1,280,007 | -0.64(-1.92%) |
Jan 06, 2015 | 33.06 | 34.04 | 32.78 | 33.33 | 2,843,207 | -0.06(-0.18%) |
Jan 05, 2015 | 35.41 | 35.97 | 33.35 | 33.39 | 1,678,621 | -3.18(-8.70%) |
Jan 02, 2015 | 35.77 | 36.83 | 35.24 | 36.57 | 880,883 | +0.51(+1.42%) |
Dec 31, 2014 | 37.04 | 36.06 | 36.06 | 36.06 | 1,420,298 | -1.35(-3.60%) |
Dec 30, 2014 | 37.82 | 38.45 | 36.37 | 37.41 | 1,466,886 | -0.69(-1.80%) |
Dec 29, 2014 | 37.94 | 38.72 | 37.37 | 38.09 | 945,655 | +0.34(+0.91%) |
Dec 26, 2014 | 38.82 | 38.82 | 37.08 | 37.75 | 721,780 | -0.23(-0.59%) |
Dec 24, 2014 | 38.12 | 37.98 | 37.98 | 37.98 | 562,642 | -0.61(-1.58%) |
Dec 23, 2014 | 38.31 | 39.29 | 37.98 | 38.59 | 1,596,294 | +0.51(+1.34%) |
Dec 22, 2014 | 37.99 | 38.60 | 35.95 | 38.08 | 1,358,296 | -0.24(-0.62%) |
Dec 19, 2014 | 38.70 | 39.15 | 37.66 | 38.31 | 3,573,657 | +0.21(+0.54%) |
Dec 18, 2014 | 38.68 | 39.10 | 36.54 | 38.10 | 2,178,252 | +0.68(+1.81%) |
Dec 17, 2014 | 36.54 | 38.69 | 36.43 | 37.43 | 3,451,682 | +1.69(+4.73%) |
Dec 16, 2014 | 34.48 | 37.46 | 34.40 | 35.74 | 2,490,095 | +1.09(+3.15%) |
Dec 15, 2014 | 33.31 | 34.97 | 33.31 | 34.65 | 1,825,376 | +1.84(+5.60%) |
Dec 12, 2014 | 32.78 | 34.30 | 32.42 | 32.81 | 2,296,124 | -0.52(-1.56%) |
Dec 11, 2014 | 32.86 | 35.25 | 32.66 | 33.33 | 2,478,220 | +1.09(+3.38%) |
Dec 10, 2014 | 31.72 | 33.10 | 30.82 | 32.24 | 2,593,014 | +0.06(+0.18%) |
Dec 09, 2014 | 29.58 | 32.68 | 29.58 | 32.18 | 3,348,564 | +2.40(+8.05%) |
Dec 08, 2014 | 28.91 | 29.81 | 28.82 | 29.78 | 3,111,166 | +0.40(+1.37%) |
Dec 05, 2014 | 29.64 | 30.26 | 29.08 | 29.38 | 2,721,454 | -0.17(-0.56%) |
Dec 04, 2014 | 30.72 | 31.37 | 29.55 | 29.55 | 2,642,163 | -1.34(-4.33%) |
Dec 03, 2014 | 30.11 | 31.08 | 29.90 | 30.88 | 2,347,489 | +1.07(+3.59%) |
Dec 02, 2014 | 29.46 | 30.76 | 28.89 | 29.81 | 3,440,191 | -0.15(-0.49%) |