Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.48 | 34.88 | 34.33 | 34.69 | 167,636 | +0.19(+0.56%) |
Feb 26, 2015 | 34.28 | 34.79 | 34.21 | 34.49 | 81,322 | +0.08(+0.24%) |
Feb 25, 2015 | 34.02 | 34.60 | 33.88 | 34.41 | 136,940 | +0.34(+1.01%) |
Feb 24, 2015 | 33.20 | 34.17 | 32.93 | 34.07 | 296,566 | +1.45(+4.43%) |
Feb 23, 2015 | 33.11 | 33.15 | 32.50 | 32.62 | 130,393 | -0.43(-1.32%) |
Feb 20, 2015 | 32.75 | 33.13 | 32.60 | 33.06 | 101,687 | +0.08(+0.23%) |
Feb 19, 2015 | 32.95 | 33.28 | 32.78 | 32.98 | 69,102 | -0.03(-0.10%) |
Feb 18, 2015 | 33.19 | 33.21 | 32.91 | 33.01 | 79,624 | -0.13(-0.40%) |
Feb 17, 2015 | 33.07 | 33.21 | 32.80 | 33.15 | 56,419 | +0.10(+0.30%) |
Feb 13, 2015 | 33.02 | 33.05 | 33.05 | 33.05 | 112,349 | +0.00(+0.00%) |
Feb 12, 2015 | 32.96 | 33.21 | 32.84 | 33.05 | 64,189 | +0.20(+0.61%) |
Feb 11, 2015 | 32.69 | 33.03 | 32.38 | 32.85 | 102,496 | +0.01(+0.03%) |
Feb 10, 2015 | 33.27 | 33.27 | 32.43 | 32.84 | 143,192 | -0.18(-0.53%) |
Feb 09, 2015 | 33.11 | 33.41 | 32.90 | 33.01 | 144,928 | -0.21(-0.63%) |
Feb 06, 2015 | 32.93 | 33.29 | 32.80 | 33.22 | 111,079 | +0.28(+0.84%) |
Feb 05, 2015 | 32.75 | 33.17 | 32.60 | 32.95 | 86,154 | +0.48(+1.49%) |
Feb 04, 2015 | 32.79 | 32.99 | 32.32 | 32.46 | 73,481 | -0.57(-1.72%) |
Feb 03, 2015 | 32.32 | 33.23 | 32.26 | 33.03 | 126,937 | +0.95(+2.97%) |
Feb 02, 2015 | 31.80 | 32.32 | 31.73 | 32.08 | 163,314 | +0.30(+0.95%) |
Jan 30, 2015 | 32.26 | 32.44 | 31.73 | 31.78 | 108,452 | -0.79(-2.41%) |
Jan 29, 2015 | 31.96 | 32.61 | 31.83 | 32.56 | 186,719 | +0.76(+2.39%) |
Jan 28, 2015 | 32.27 | 32.28 | 31.49 | 31.80 | 123,111 | -0.23(-0.73%) |
Jan 27, 2015 | 32.14 | 32.46 | 31.91 | 32.04 | 58,971 | -0.41(-1.26%) |
Jan 26, 2015 | 32.34 | 32.59 | 31.89 | 32.45 | 67,188 | +0.08(+0.23%) |
Jan 23, 2015 | 32.42 | 32.72 | 32.09 | 32.37 | 91,214 | -0.08(-0.26%) |
Jan 22, 2015 | 32.02 | 32.58 | 31.61 | 32.45 | 70,558 | +0.71(+2.24%) |
Jan 21, 2015 | 31.65 | 32.05 | 31.52 | 31.74 | 71,562 | -0.08(-0.24%) |
Jan 20, 2015 | 32.19 | 32.26 | 31.57 | 31.82 | 62,008 | -0.28(-0.86%) |
Jan 16, 2015 | 31.48 | 32.15 | 31.48 | 32.09 | 77,515 | +0.43(+1.37%) |
Jan 15, 2015 | 32.29 | 32.33 | 31.38 | 31.66 | 155,461 | -0.44(-1.38%) |
Jan 14, 2015 | 31.64 | 32.38 | 31.64 | 32.10 | 50,365 | +0.08(+0.24%) |
Jan 13, 2015 | 32.14 | 32.23 | 31.47 | 32.03 | 147,005 | +0.26(+0.82%) |
Jan 12, 2015 | 31.93 | 32.18 | 31.56 | 31.77 | 194,132 | -0.23(-0.73%) |
Jan 09, 2015 | 32.35 | 32.42 | 31.93 | 32.00 | 82,772 | -0.39(-1.21%) |
Jan 08, 2015 | 32.24 | 32.59 | 32.08 | 32.40 | 82,010 | +0.47(+1.47%) |
Jan 07, 2015 | 32.20 | 32.20 | 31.56 | 31.93 | 86,345 | +0.04(+0.13%) |
Jan 06, 2015 | 32.45 | 32.50 | 31.48 | 31.89 | 88,539 | -0.60(-1.85%) |
Jan 05, 2015 | 33.01 | 33.03 | 32.16 | 32.49 | 79,351 | -0.65(-1.97%) |
Jan 02, 2015 | 33.65 | 33.65 | 32.56 | 33.14 | 89,650 | -0.37(-1.10%) |
Dec 31, 2014 | 33.84 | 33.51 | 33.51 | 33.51 | 64,849 | -0.18(-0.52%) |
Dec 30, 2014 | 33.87 | 33.99 | 33.66 | 33.68 | 37,151 | -0.26(-0.76%) |
Dec 29, 2014 | 33.87 | 34.23 | 33.79 | 33.94 | 55,193 | +0.18(+0.52%) |
Dec 26, 2014 | 33.69 | 33.92 | 33.58 | 33.77 | 53,989 | +0.19(+0.57%) |
Dec 24, 2014 | 33.87 | 33.57 | 33.57 | 33.57 | 52,046 | -0.12(-0.35%) |
Dec 23, 2014 | 33.65 | 33.92 | 33.28 | 33.69 | 56,412 | +0.41(+1.23%) |
Dec 22, 2014 | 33.22 | 33.68 | 33.14 | 33.28 | 81,170 | +0.24(+0.73%) |
Dec 19, 2014 | 32.85 | 33.06 | 32.56 | 33.04 | 264,705 | +0.17(+0.51%) |
Dec 18, 2014 | 32.66 | 33.16 | 32.20 | 32.87 | 105,309 | +0.54(+1.68%) |
Dec 17, 2014 | 31.82 | 32.35 | 31.36 | 32.33 | 113,838 | +0.68(+2.14%) |
Dec 16, 2014 | 31.54 | 32.13 | 31.28 | 31.65 | 101,310 | +0.12(+0.37%) |
Dec 15, 2014 | 32.18 | 32.22 | 31.45 | 31.53 | 110,938 | -0.40(-1.26%) |
Dec 12, 2014 | 31.98 | 32.27 | 31.75 | 31.94 | 146,179 | -0.45(-1.39%) |
Dec 11, 2014 | 32.60 | 33.05 | 32.31 | 32.39 | 62,933 | -0.11(-0.33%) |
Dec 10, 2014 | 33.02 | 33.15 | 32.34 | 32.49 | 101,605 | -0.67(-2.03%) |
Dec 09, 2014 | 32.25 | 33.32 | 32.18 | 33.17 | 106,991 | +0.73(+2.26%) |
Dec 08, 2014 | 32.95 | 33.29 | 32.35 | 32.44 | 93,214 | -0.61(-1.84%) |
Dec 05, 2014 | 32.79 | 33.48 | 32.78 | 33.04 | 88,068 | +0.24(+0.74%) |
Dec 04, 2014 | 33.09 | 33.24 | 32.74 | 32.80 | 139,084 | -0.24(-0.73%) |
Dec 03, 2014 | 32.53 | 33.30 | 32.42 | 33.04 | 175,277 | +0.61(+1.87%) |
Dec 02, 2014 | 32.50 | 32.79 | 32.20 | 32.44 | 112,614 | +0.07(+0.21%) |