Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.99 | 36.36 | 35.91 | 36.22 | 51,557 | +0.23(+0.64%) |
Feb 26, 2015 | 35.88 | 36.18 | 35.83 | 35.99 | 44,322 | -0.20(-0.55%) |
Feb 25, 2015 | 36.13 | 36.21 | 35.93 | 36.19 | 44,925 | +0.05(+0.14%) |
Feb 24, 2015 | 35.79 | 36.20 | 35.70 | 36.14 | 42,154 | +0.18(+0.50%) |
Feb 23, 2015 | 35.91 | 36.01 | 35.77 | 35.96 | 66,947 | -0.17(-0.47%) |
Feb 20, 2015 | 35.26 | 36.22 | 35.26 | 36.13 | 29,510 | +0.52(+1.46%) |
Feb 19, 2015 | 35.48 | 35.72 | 35.48 | 35.61 | 53,346 | +0.20(+0.56%) |
Feb 18, 2015 | 35.24 | 35.47 | 35.08 | 35.41 | 40,535 | -0.11(-0.30%) |
Feb 17, 2015 | 35.28 | 35.59 | 35.12 | 35.52 | 39,717 | +0.06(+0.18%) |
Feb 13, 2015 | 35.45 | 35.45 | 35.45 | 0 | -1.90(-5.09%) | |
Feb 12, 2015 | 35.68 | 37.35 | 35.63 | 37.35 | 69,224 | +1.42(+3.95%) |
Feb 11, 2015 | 35.74 | 35.97 | 35.70 | 35.93 | 66,792 | +0.25(+0.70%) |
Feb 10, 2015 | 35.62 | 35.75 | 35.36 | 35.68 | 49,467 | +0.44(+1.25%) |
Feb 09, 2015 | 35.13 | 35.35 | 35.11 | 35.24 | 72,688 | -0.02(-0.06%) |
Feb 06, 2015 | 35.71 | 35.78 | 35.26 | 35.26 | 51,461 | -0.89(-2.46%) |
Feb 05, 2015 | 35.81 | 36.24 | 35.80 | 36.15 | 41,516 | +0.51(+1.43%) |
Feb 04, 2015 | 35.79 | 36.04 | 35.64 | 35.64 | 56,533 | -0.33(-0.92%) |
Feb 03, 2015 | 35.73 | 35.98 | 35.55 | 35.97 | 43,040 | +0.09(+0.25%) |
Feb 02, 2015 | 35.77 | 35.88 | 35.59 | 35.88 | 52,052 | +0.03(+0.08%) |
Jan 30, 2015 | 35.82 | 36.09 | 35.67 | 35.85 | 55,693 | -0.68(-1.86%) |
Jan 29, 2015 | 35.98 | 36.53 | 35.96 | 36.53 | 53,067 | +1.48(+4.22%) |
Jan 28, 2015 | 35.37 | 35.65 | 35.05 | 35.05 | 35,869 | -0.43(-1.21%) |
Jan 27, 2015 | 35.45 | 35.62 | 35.37 | 35.48 | 52,110 | -0.36(-1.00%) |
Jan 26, 2015 | 35.41 | 35.84 | 35.31 | 35.84 | 54,518 | +0.96(+2.75%) |
Jan 23, 2015 | 34.60 | 35.11 | 34.59 | 34.88 | 64,892 | +0.58(+1.69%) |
Jan 22, 2015 | 34.14 | 34.48 | 34.00 | 34.30 | 53,668 | -0.34(-0.98%) |
Jan 21, 2015 | 34.11 | 34.69 | 34.04 | 34.64 | 110,908 | +0.19(+0.55%) |
Jan 20, 2015 | 34.31 | 34.49 | 34.25 | 34.45 | 43,518 | +0.39(+1.15%) |
Jan 16, 2015 | 34.06 | 34.06 | 34.06 | 0 | +0.36(+1.07%) | |
Jan 15, 2015 | 33.65 | 33.93 | 33.54 | 33.70 | 42,119 | +0.25(+0.75%) |
Jan 14, 2015 | 33.28 | 33.57 | 33.28 | 33.45 | 37,420 | +0.10(+0.30%) |
Jan 13, 2015 | 33.35 | 33,265 | +0.05(+0.15%) | |||
Jan 12, 2015 | 33.21 | 33.41 | 32.85 | 33.30 | 67,182 | +0.62(+1.91%) |
Jan 09, 2015 | 32.90 | 32.90 | 32.50 | 32.68 | 29,130 | -0.30(-0.92%) |
Jan 08, 2015 | 32.57 | 33.00 | 32.55 | 32.98 | 37,717 | +0.85(+2.66%) |
Jan 07, 2015 | 31.80 | 32.21 | 31.77 | 32.12 | 57,097 | +0.23(+0.74%) |
Jan 06, 2015 | 32.16 | 32.27 | 31.85 | 31.89 | 32,573 | -0.15(-0.47%) |
Jan 05, 2015 | 32.19 | 32.33 | 31.91 | 32.04 | 66,980 | -0.86(-2.61%) |
Jan 02, 2015 | 33.11 | 33.23 | 32.84 | 32.90 | 21,661 | -0.43(-1.29%) |
Dec 31, 2014 | 33.33 | 33.33 | 33.33 | 0 | -0.22(-0.66%) | |
Dec 30, 2014 | 33.73 | 33.73 | 33.51 | 33.55 | 36,828 | -0.44(-1.29%) |
Dec 29, 2014 | 33.88 | 34.10 | 33.88 | 33.99 | 47,277 | +0.25(+0.74%) |
Dec 26, 2014 | 33.65 | 33.83 | 33.60 | 33.74 | 40,787 | -0.02(-0.04%) |
Dec 24, 2014 | 33.76 | 33.76 | 33.76 | 0 | -0.23(-0.68%) | |
Dec 23, 2014 | 33.88 | 34.08 | 33.82 | 33.99 | 51,450 | +0.15(+0.43%) |
Dec 22, 2014 | 33.87 | 33.94 | 33.78 | 33.84 | 48,574 | +0.07(+0.21%) |
Dec 19, 2014 | 33.33 | 33.80 | 33.30 | 33.77 | 44,508 | +0.00(+0.00%) |
Dec 18, 2014 | 33.27 | 33.85 | 33.27 | 33.77 | 42,999 | +0.44(+1.32%) |
Dec 17, 2014 | 32.79 | 33.40 | 32.79 | 33.33 | 62,992 | +0.71(+2.18%) |
Dec 16, 2014 | 32.99 | 32.62 | 81,257 | +0.30(+0.93%) | ||
Dec 15, 2014 | 33.12 | 33.12 | 32.30 | 32.32 | 40,383 | -0.65(-1.96%) |
Dec 12, 2014 | 33.51 | 33.57 | 32.89 | 32.97 | 38,408 | -0.43(-1.30%) |
Dec 11, 2014 | 33.50 | 33.58 | 33.29 | 33.40 | 29,409 | -0.25(-0.74%) |
Dec 10, 2014 | 33.94 | 33.95 | 33.59 | 33.65 | 37,807 | -0.03(-0.09%) |
Dec 09, 2014 | 33.74 | 33.82 | 33.55 | 33.68 | 30,922 | -0.23(-0.66%) |
Dec 08, 2014 | 34.07 | 34.07 | 33.88 | 33.91 | 24,306 | -0.16(-0.48%) |
Dec 05, 2014 | 33.98 | 34.17 | 33.86 | 34.07 | 57,743 | +0.35(+1.04%) |
Dec 04, 2014 | 33.83 | 33.94 | 33.60 | 33.72 | 34,614 | -0.16(-0.47%) |
Dec 03, 2014 | 34.04 | 34.11 | 33.85 | 33.88 | 25,603 | -0.32(-0.94%) |
Dec 02, 2014 | 34.32 | 34.33 | 34.13 | 34.20 | 36,028 | -0.05(-0.15%) |