Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.88 | 32.38 | 31.70 | 32.27 | 205,917 | +0.35(+1.10%) |
Feb 26, 2015 | 32.46 | 32.64 | 31.84 | 31.92 | 174,356 | -0.58(-1.79%) |
Feb 25, 2015 | 34.09 | 34.09 | 32.36 | 32.50 | 303,518 | -0.57(-1.73%) |
Feb 24, 2015 | 32.42 | 33.19 | 32.35 | 33.07 | 160,006 | +0.63(+1.95%) |
Feb 23, 2015 | 32.28 | 32.48 | 32.02 | 32.44 | 111,660 | +0.11(+0.34%) |
Feb 20, 2015 | 32.49 | 32.52 | 31.74 | 32.33 | 125,710 | -0.11(-0.34%) |
Feb 19, 2015 | 32.60 | 32.75 | 32.38 | 32.44 | 138,317 | -0.10(-0.31%) |
Feb 18, 2015 | 31.66 | 32.63 | 31.66 | 32.54 | 187,276 | +0.79(+2.50%) |
Feb 17, 2015 | 32.00 | 32.25 | 31.57 | 31.75 | 115,432 | -0.26(-0.80%) |
Feb 13, 2015 | 32.68 | 32.01 | 32.01 | 32.01 | 151,882 | -0.62(-1.91%) |
Feb 12, 2015 | 32.48 | 32.89 | 32.23 | 32.63 | 123,234 | +0.18(+0.55%) |
Feb 11, 2015 | 33.06 | 33.11 | 32.25 | 32.45 | 109,508 | -0.77(-2.31%) |
Feb 10, 2015 | 32.77 | 33.39 | 32.53 | 33.22 | 122,501 | +0.55(+1.67%) |
Feb 09, 2015 | 33.17 | 33.50 | 32.61 | 32.67 | 193,641 | -0.45(-1.37%) |
Feb 06, 2015 | 34.53 | 34.53 | 33.00 | 33.12 | 181,582 | -1.50(-4.34%) |
Feb 05, 2015 | 34.29 | 34.75 | 34.13 | 34.63 | 106,376 | +0.44(+1.30%) |
Feb 04, 2015 | 34.50 | 34.65 | 34.06 | 34.18 | 151,051 | -0.32(-0.92%) |
Feb 03, 2015 | 34.18 | 34.59 | 34.07 | 34.50 | 139,932 | +0.32(+0.92%) |
Feb 02, 2015 | 34.20 | 34.43 | 33.71 | 34.18 | 195,848 | +0.00(+0.00%) |
Jan 30, 2015 | 34.59 | 34.96 | 34.15 | 34.18 | 221,627 | -0.65(-1.86%) |
Jan 29, 2015 | 34.45 | 34.98 | 34.18 | 34.83 | 135,260 | +0.45(+1.32%) |
Jan 28, 2015 | 34.81 | 35.10 | 34.20 | 34.38 | 157,511 | -0.34(-0.98%) |
Jan 27, 2015 | 34.80 | 35.26 | 34.61 | 34.72 | 110,850 | -0.24(-0.68%) |
Jan 26, 2015 | 35.05 | 35.05 | 34.44 | 34.96 | 76,956 | -0.04(-0.12%) |
Jan 23, 2015 | 34.95 | 35.13 | 34.85 | 35.00 | 73,851 | +0.09(+0.24%) |
Jan 22, 2015 | 34.81 | 34.93 | 34.40 | 34.92 | 143,943 | +0.32(+0.94%) |
Jan 21, 2015 | 34.18 | 34.60 | 33.97 | 34.59 | 170,172 | +0.22(+0.65%) |
Jan 20, 2015 | 34.48 | 34.52 | 33.96 | 34.37 | 384,936 | +0.02(+0.05%) |
Jan 16, 2015 | 33.92 | 34.54 | 33.85 | 34.35 | 176,244 | +0.27(+0.80%) |
Jan 15, 2015 | 34.25 | 34.41 | 33.74 | 34.08 | 109,866 | -0.08(-0.22%) |
Jan 14, 2015 | 33.69 | 34.23 | 33.69 | 34.16 | 140,003 | +0.24(+0.70%) |
Jan 13, 2015 | 33.67 | 34.45 | 33.53 | 33.92 | 213,159 | +0.43(+1.27%) |
Jan 12, 2015 | 33.62 | 33.66 | 33.01 | 33.49 | 187,726 | -0.03(-0.08%) |
Jan 09, 2015 | 33.73 | 33.78 | 33.29 | 33.52 | 121,751 | -0.30(-0.88%) |
Jan 08, 2015 | 33.54 | 33.92 | 33.54 | 33.82 | 265,407 | -0.09(-0.25%) |
Jan 07, 2015 | 33.50 | 33.91 | 33.37 | 33.90 | 112,300 | +0.48(+1.43%) |
Jan 06, 2015 | 33.70 | 34.13 | 33.40 | 33.42 | 256,180 | -0.14(-0.41%) |
Jan 05, 2015 | 34.11 | 34.30 | 33.42 | 33.56 | 187,364 | -0.68(-1.99%) |
Jan 02, 2015 | 34.31 | 34.40 | 33.65 | 34.24 | 148,737 | +0.06(+0.17%) |
Dec 31, 2014 | 35.05 | 34.18 | 34.18 | 34.18 | 254,191 | -0.69(-1.98%) |
Dec 30, 2014 | 35.80 | 35.80 | 34.82 | 34.87 | 168,161 | -1.08(-2.99%) |
Dec 29, 2014 | 34.90 | 35.98 | 34.88 | 35.95 | 216,334 | +1.09(+3.13%) |
Dec 26, 2014 | 34.51 | 35.05 | 34.51 | 34.86 | 77,127 | +0.48(+1.39%) |
Dec 24, 2014 | 33.88 | 34.38 | 34.38 | 34.38 | 84,965 | +0.49(+1.46%) |
Dec 23, 2014 | 33.69 | 34.00 | 33.47 | 33.88 | 113,357 | +0.32(+0.94%) |
Dec 22, 2014 | 33.13 | 33.63 | 33.04 | 33.57 | 121,429 | +0.40(+1.21%) |
Dec 19, 2014 | 33.22 | 33.39 | 32.89 | 33.17 | 448,580 | -0.05(-0.15%) |
Dec 18, 2014 | 32.78 | 33.24 | 32.64 | 33.22 | 140,777 | +0.51(+1.57%) |
Dec 17, 2014 | 32.11 | 32.80 | 31.97 | 32.71 | 162,651 | +0.68(+2.13%) |
Dec 16, 2014 | 31.66 | 32.40 | 31.48 | 32.02 | 198,560 | +0.31(+0.97%) |
Dec 15, 2014 | 32.02 | 32.13 | 31.38 | 31.72 | 190,100 | -0.27(-0.85%) |
Dec 12, 2014 | 31.90 | 32.41 | 31.84 | 31.99 | 168,549 | -0.21(-0.66%) |
Dec 11, 2014 | 32.24 | 32.66 | 32.20 | 32.20 | 374,822 | +0.09(+0.29%) |
Dec 10, 2014 | 32.25 | 32.71 | 32.07 | 32.11 | 615,091 | -0.18(-0.55%) |
Dec 09, 2014 | 31.99 | 32.34 | 31.87 | 32.29 | 303,737 | +0.12(+0.37%) |
Dec 08, 2014 | 32.14 | 32.45 | 31.81 | 32.17 | 166,626 | +0.06(+0.18%) |
Dec 05, 2014 | 32.06 | 32.19 | 31.97 | 32.11 | 135,500 | -0.12(-0.37%) |
Dec 04, 2014 | 32.36 | 32.43 | 32.00 | 32.23 | 216,542 | -0.05(-0.16%) |
Dec 03, 2014 | 32.31 | 32.50 | 32.08 | 32.28 | 223,978 | +0.04(+0.13%) |
Dec 02, 2014 | 31.82 | 32.37 | 31.75 | 32.24 | 486,772 | +0.39(+1.22%) |