Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.57 | 33.82 | 33.57 | 33.73 | 13,200 | -0.25(-0.72%) |
Feb 26, 2015 | 33.73 | 34.02 | 33.73 | 33.97 | 10,561 | +0.15(+0.46%) |
Feb 25, 2015 | 33.84 | 33.84 | 33.74 | 33.82 | 5,352 | -0.13(-0.39%) |
Feb 24, 2015 | 33.83 | 33.95 | 33.79 | 33.95 | 7,073 | +0.13(+0.39%) |
Feb 23, 2015 | 33.89 | 33.89 | 33.66 | 33.82 | 6,854 | -0.11(-0.32%) |
Feb 20, 2015 | 33.60 | 33.99 | 33.39 | 33.93 | 4,668 | +0.32(+0.96%) |
Feb 19, 2015 | 33.41 | 33.63 | 33.41 | 33.60 | 9,037 | +0.21(+0.62%) |
Feb 18, 2015 | 33.21 | 33.39 | 33.20 | 33.39 | 4,405 | +0.38(+1.14%) |
Feb 17, 2015 | 32.99 | 33.16 | 32.88 | 33.02 | 12,097 | +0.02(+0.08%) |
Feb 13, 2015 | 33.41 | 32.99 | 32.99 | 32.99 | 6,240 | +0.35(+1.07%) |
Feb 12, 2015 | 32.49 | 32.74 | 32.42 | 32.64 | 22,962 | +0.47(+1.45%) |
Feb 11, 2015 | 32.03 | 32.18 | 31.98 | 32.18 | 4,389 | -0.07(-0.20%) |
Feb 10, 2015 | 32.00 | 32.24 | 31.93 | 32.24 | 4,344 | +0.54(+1.71%) |
Feb 09, 2015 | 31.75 | 31.81 | 31.55 | 31.70 | 13,876 | -0.32(-0.99%) |
Feb 06, 2015 | 32.24 | 32.30 | 32.02 | 32.02 | 16,836 | -0.60(-1.84%) |
Feb 05, 2015 | 32.49 | 32.62 | 32.41 | 32.62 | 20,236 | +0.42(+1.29%) |
Feb 04, 2015 | 32.18 | 32.44 | 32.10 | 32.20 | 16,735 | +0.18(+0.57%) |
Feb 03, 2015 | 31.66 | 32.09 | 31.66 | 32.02 | 13,360 | +0.51(+1.62%) |
Feb 02, 2015 | 31.36 | 31.56 | 31.36 | 31.51 | 3,875 | +0.32(+1.02%) |
Jan 30, 2015 | 31.40 | 31.40 | 31.14 | 31.19 | 23,254 | -0.54(-1.69%) |
Jan 29, 2015 | 31.34 | 31.73 | 31.32 | 31.73 | 19,878 | +0.63(+2.03%) |
Jan 28, 2015 | 31.52 | 31.56 | 31.10 | 31.10 | 6,547 | -0.38(-1.22%) |
Jan 27, 2015 | 31.45 | 31.64 | 31.45 | 31.48 | 7,367 | -0.29(-0.92%) |
Jan 26, 2015 | 31.66 | 31.79 | 31.65 | 31.77 | 5,945 | +0.14(+0.45%) |
Jan 23, 2015 | 31.75 | 31.75 | 31.51 | 31.63 | 9,439 | +0.05(+0.16%) |
Jan 22, 2015 | 31.32 | 31.67 | 31.32 | 31.58 | 52,497 | +0.35(+1.12%) |
Jan 21, 2015 | 30.97 | 31.23 | 30.97 | 31.23 | 3,119 | +0.00(+0.01%) |
Jan 20, 2015 | 31.11 | 31.23 | 30.95 | 31.23 | 2,934 | +0.38(+1.24%) |
Jan 16, 2015 | 30.57 | 30.95 | 30.57 | 30.84 | 2,825 | +0.15(+0.49%) |
Jan 15, 2015 | 30.98 | 31.00 | 30.69 | 30.69 | 2,832 | +0.02(+0.05%) |
Jan 14, 2015 | 30.81 | 30.81 | 30.45 | 30.68 | 2,914 | -0.38(-1.23%) |
Jan 13, 2015 | 31.20 | 31.33 | 30.76 | 31.06 | 8,138 | +0.30(+0.98%) |
Jan 12, 2015 | 30.60 | 30.80 | 30.60 | 30.76 | 4,080 | -0.07(-0.22%) |
Jan 09, 2015 | 31.21 | 31.21 | 30.75 | 30.83 | 7,333 | -0.28(-0.91%) |
Jan 08, 2015 | 30.89 | 31.12 | 30.89 | 31.11 | 6,317 | +0.66(+2.16%) |
Jan 07, 2015 | 30.43 | 30.56 | 30.37 | 30.45 | 4,979 | +0.43(+1.44%) |
Jan 06, 2015 | 30.03 | 30.24 | 29.75 | 30.02 | 11,842 | -0.09(-0.30%) |
Jan 05, 2015 | 30.43 | 30.56 | 30.06 | 30.11 | 4,767 | -0.63(-2.06%) |
Jan 02, 2015 | 30.83 | 30.83 | 30.72 | 30.75 | 3,400 | -0.33(-1.07%) |
Dec 31, 2014 | 31.12 | 31.08 | 31.08 | 31.08 | 8,401 | -0.05(-0.15%) |
Dec 30, 2014 | 31.20 | 31.20 | 31.08 | 31.13 | 6,207 | -0.34(-1.07%) |
Dec 29, 2014 | 31.33 | 31.53 | 31.33 | 31.46 | 22,363 | -0.11(-0.34%) |
Dec 26, 2014 | 31.42 | 31.69 | 31.42 | 31.57 | 2,596 | +0.36(+1.15%) |
Dec 23, 2014 | 31.19 | 31.21 | 31.21 | 31.21 | 11,041 | +0.10(+0.31%) |
Dec 22, 2014 | 30.99 | 31.14 | 30.99 | 31.11 | 4,387 | -0.03(-0.09%) |
Dec 19, 2014 | 31.03 | 31.18 | 30.99 | 31.14 | 3,680 | +0.36(+1.17%) |
Dec 18, 2014 | 30.67 | 30.84 | 30.59 | 30.78 | 2,563 | +0.37(+1.22%) |
Dec 17, 2014 | 30.16 | 30.55 | 30.12 | 30.41 | 44,692 | +0.20(+0.66%) |
Dec 16, 2014 | 30.16 | 30.52 | 30.05 | 30.21 | 32,608 | +0.02(+0.06%) |
Dec 15, 2014 | 30.92 | 30.92 | 30.17 | 30.20 | 13,487 | -0.76(-2.45%) |
Dec 12, 2014 | 31.17 | 31.21 | 30.95 | 30.95 | 7,462 | -0.42(-1.35%) |
Dec 11, 2014 | 31.45 | 31.69 | 31.38 | 31.38 | 2,219 | +0.14(+0.46%) |
Dec 10, 2014 | 31.49 | 31.49 | 31.20 | 31.23 | 29,191 | -0.62(-1.95%) |
Dec 09, 2014 | 31.71 | 31.87 | 31.56 | 31.86 | 4,918 | -0.13(-0.41%) |
Dec 08, 2014 | 32.29 | 32.42 | 31.99 | 31.99 | 3,194 | -0.51(-1.58%) |
Dec 05, 2014 | 32.58 | 32.58 | 32.44 | 32.50 | 3,629 | +0.19(+0.58%) |
Dec 04, 2014 | 32.30 | 32.40 | 32.15 | 32.31 | 6,898 | +0.11(+0.36%) |
Dec 03, 2014 | 32.10 | 32.20 | 31.91 | 32.20 | 5,354 | -0.05(-0.15%) |
Dec 02, 2014 | 32.33 | 32.33 | 32.07 | 32.24 | 13,611 | +0.12(+0.39%) |