Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.87 | 34.00 | 33.19 | 33.72 | 406,346 | -0.27(-0.79%) |
Feb 26, 2015 | 33.53 | 34.22 | 32.90 | 33.99 | 465,448 | +0.46(+1.37%) |
Feb 25, 2015 | 34.83 | 35.12 | 33.00 | 33.53 | 510,410 | -1.26(-3.62%) |
Feb 24, 2015 | 33.39 | 35.18 | 33.07 | 34.79 | 524,987 | +1.36(+4.07%) |
Feb 23, 2015 | 34.25 | 34.50 | 33.09 | 33.43 | 263,424 | -0.82(-2.39%) |
Feb 20, 2015 | 34.09 | 34.29 | 33.40 | 34.25 | 322,044 | -0.02(-0.06%) |
Feb 19, 2015 | 34.39 | 34.48 | 33.71 | 34.27 | 380,672 | +0.18(+0.53%) |
Feb 18, 2015 | 33.54 | 34.13 | 32.50 | 34.09 | 735,465 | +0.38(+1.13%) |
Feb 17, 2015 | 34.22 | 34.66 | 33.18 | 33.71 | 646,805 | +0.65(+1.97%) |
Feb 13, 2015 | 34.68 | 33.06 | 33.06 | 33.06 | 1,023,300 | -1.52(-4.40%) |
Feb 12, 2015 | 35.53 | 35.61 | 33.89 | 34.58 | 526,411 | -0.58(-1.65%) |
Feb 11, 2015 | 33.13 | 35.27 | 32.96 | 35.16 | 814,821 | +2.11(+6.38%) |
Feb 10, 2015 | 32.97 | 33.18 | 32.26 | 33.05 | 595,389 | +0.49(+1.50%) |
Feb 09, 2015 | 33.00 | 33.00 | 31.94 | 32.56 | 702,707 | +0.12(+0.37%) |
Feb 06, 2015 | 31.44 | 33.22 | 31.16 | 32.44 | 3,718,057 | +1.84(+6.03%) |
Feb 05, 2015 | 30.62 | 30.95 | 29.73 | 30.59 | 364,131 | -0.17(-0.54%) |
Feb 04, 2015 | 29.63 | 31.03 | 29.63 | 30.76 | 484,710 | +0.86(+2.88%) |
Feb 03, 2015 | 30.11 | 31.27 | 27.64 | 29.90 | 1,205,552 | -2.40(-7.43%) |
Feb 02, 2015 | 32.41 | 33.00 | 31.73 | 32.30 | 424,208 | -0.21(-0.65%) |
Jan 30, 2015 | 33.83 | 34.12 | 32.38 | 32.51 | 162,938 | -1.28(-3.79%) |
Jan 29, 2015 | 33.39 | 33.91 | 32.67 | 33.79 | 201,280 | +0.36(+1.08%) |
Jan 28, 2015 | 34.15 | 34.79 | 33.27 | 33.43 | 221,550 | -0.56(-1.65%) |
Jan 27, 2015 | 33.50 | 34.47 | 33.00 | 33.99 | 422,235 | -0.11(-0.32%) |
Jan 26, 2015 | 34.79 | 34.79 | 33.22 | 34.10 | 194,310 | -0.69(-1.98%) |
Jan 23, 2015 | 31.99 | 34.85 | 31.66 | 34.79 | 533,538 | +2.91(+9.13%) |
Jan 22, 2015 | 31.49 | 32.06 | 30.84 | 31.88 | 201,568 | +0.69(+2.21%) |
Jan 21, 2015 | 31.16 | 31.50 | 30.34 | 31.19 | 139,213 | -0.15(-0.48%) |
Jan 20, 2015 | 29.00 | 31.45 | 29.00 | 31.34 | 339,796 | +2.36(+8.14%) |
Jan 16, 2015 | 28.28 | 29.35 | 28.00 | 28.98 | 143,312 | +0.57(+2.01%) |
Jan 15, 2015 | 29.55 | 29.60 | 28.31 | 28.41 | 141,105 | -1.08(-3.66%) |
Jan 14, 2015 | 30.02 | 30.29 | 28.74 | 29.49 | 186,630 | -0.98(-3.22%) |
Jan 13, 2015 | 30.63 | 31.56 | 30.16 | 30.47 | 242,712 | +0.00(+0.00%) |
Jan 12, 2015 | 30.57 | 30.77 | 30.10 | 30.47 | 179,457 | -0.02(-0.07%) |
Jan 09, 2015 | 30.41 | 30.87 | 30.22 | 30.49 | 117,004 | +0.00(+0.00%) |
Jan 08, 2015 | 29.10 | 30.83 | 29.10 | 30.49 | 298,180 | +1.59(+5.50%) |
Jan 07, 2015 | 28.86 | 29.23 | 28.12 | 28.90 | 159,433 | +0.30(+1.05%) |
Jan 06, 2015 | 29.66 | 29.96 | 28.32 | 28.60 | 202,580 | -1.08(-3.64%) |
Jan 05, 2015 | 31.36 | 31.72 | 29.20 | 29.68 | 266,850 | -1.85(-5.87%) |
Jan 02, 2015 | 31.51 | 31.73 | 30.65 | 31.53 | 127,195 | +0.25(+0.80%) |
Dec 31, 2014 | 31.44 | 31.28 | 31.28 | 31.28 | 104,300 | +0.03(+0.10%) |
Dec 30, 2014 | 31.90 | 32.34 | 31.10 | 31.25 | 95,191 | -0.71(-2.22%) |
Dec 29, 2014 | 31.25 | 32.06 | 30.55 | 31.96 | 165,655 | -0.21(-0.65%) |
Dec 26, 2014 | 32.61 | 32.80 | 31.91 | 32.17 | 133,873 | -0.22(-0.68%) |
Dec 24, 2014 | 31.99 | 32.39 | 32.39 | 32.39 | 94,900 | +0.57(+1.79%) |
Dec 23, 2014 | 32.11 | 32.14 | 31.50 | 31.82 | 95,233 | -0.18(-0.56%) |
Dec 22, 2014 | 31.70 | 32.22 | 31.26 | 32.00 | 189,723 | +0.52(+1.65%) |
Dec 19, 2014 | 31.96 | 31.96 | 31.48 | 31.48 | 208,889 | -0.35(-1.10%) |
Dec 18, 2014 | 31.36 | 31.92 | 30.72 | 31.83 | 418,388 | +1.00(+3.24%) |
Dec 17, 2014 | 30.11 | 30.90 | 29.59 | 30.83 | 193,822 | +0.74(+2.46%) |
Dec 16, 2014 | 30.44 | 31.92 | 29.78 | 30.09 | 422,422 | -0.37(-1.21%) |
Dec 15, 2014 | 29.40 | 30.85 | 29.40 | 30.46 | 430,938 | +1.17(+3.99%) |
Dec 12, 2014 | 29.03 | 29.90 | 28.73 | 29.29 | 124,603 | -0.05(-0.17%) |
Dec 11, 2014 | 29.22 | 29.87 | 29.06 | 29.34 | 109,809 | +0.43(+1.49%) |
Dec 10, 2014 | 29.57 | 29.95 | 28.48 | 28.91 | 445,338 | -0.73(-2.46%) |
Dec 09, 2014 | 28.33 | 29.77 | 28.16 | 29.64 | 209,127 | +0.75(+2.60%) |
Dec 08, 2014 | 28.62 | 29.19 | 28.58 | 28.89 | 270,461 | +0.23(+0.80%) |
Dec 05, 2014 | 27.27 | 28.82 | 27.27 | 28.66 | 311,848 | +1.52(+5.60%) |
Dec 04, 2014 | 27.00 | 27.42 | 26.63 | 27.14 | 332,444 | +0.28(+1.04%) |
Dec 03, 2014 | 26.01 | 26.99 | 25.99 | 26.86 | 332,656 | +0.98(+3.79%) |
Dec 02, 2014 | 25.36 | 26.22 | 25.15 | 25.88 | 594,726 | +0.58(+2.29%) |