Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.13 | 32.21 | 31.83 | 32.15 | 832,305 | -0.03(-0.08%) |
Feb 26, 2015 | 32.22 | 32.25 | 32.01 | 32.18 | 802,205 | +0.04(+0.13%) |
Feb 25, 2015 | 32.17 | 32.25 | 31.97 | 32.13 | 992,479 | -0.03(-0.11%) |
Feb 24, 2015 | 32.79 | 32.82 | 31.72 | 32.17 | 3,072,158 | +0.43(+1.35%) |
Feb 23, 2015 | 31.23 | 32.10 | 31.18 | 31.74 | 2,546,682 | +0.77(+2.48%) |
Feb 20, 2015 | 31.56 | 31.68 | 30.78 | 30.97 | 1,572,120 | -0.49(-1.55%) |
Feb 19, 2015 | 30.73 | 31.70 | 30.58 | 31.46 | 1,327,028 | +0.88(+2.88%) |
Feb 18, 2015 | 29.77 | 30.92 | 29.77 | 30.58 | 1,780,361 | +0.88(+2.96%) |
Feb 17, 2015 | 29.66 | 29.86 | 29.44 | 29.70 | 840,082 | +0.15(+0.52%) |
Feb 13, 2015 | 29.48 | 29.55 | 29.55 | 29.55 | 660,763 | +0.06(+0.20%) |
Feb 12, 2015 | 29.59 | 29.59 | 29.17 | 29.49 | 334,001 | -0.18(-0.60%) |
Feb 11, 2015 | 29.66 | 30.06 | 29.43 | 29.67 | 264,211 | -0.02(-0.06%) |
Feb 10, 2015 | 29.23 | 29.77 | 29.13 | 29.68 | 512,507 | +0.58(+2.00%) |
Feb 09, 2015 | 29.55 | 29.78 | 29.03 | 29.10 | 541,714 | -0.56(-1.90%) |
Feb 06, 2015 | 29.62 | 29.85 | 29.45 | 29.67 | 706,857 | -0.03(-0.09%) |
Feb 05, 2015 | 29.93 | 30.18 | 29.57 | 29.69 | 722,032 | -0.03(-0.12%) |
Feb 04, 2015 | 28.77 | 30.07 | 28.62 | 29.72 | 1,262,173 | +0.94(+3.26%) |
Feb 03, 2015 | 28.55 | 28.97 | 28.36 | 28.79 | 862,472 | +0.31(+1.08%) |
Feb 02, 2015 | 28.65 | 28.84 | 27.44 | 28.48 | 1,086,453 | -0.21(-0.74%) |
Jan 30, 2015 | 29.21 | 29.41 | 28.71 | 28.69 | 863,027 | -0.68(-2.33%) |
Jan 29, 2015 | 28.99 | 29.43 | 28.68 | 29.37 | 736,418 | +0.50(+1.75%) |
Jan 28, 2015 | 29.43 | 29.60 | 28.85 | 28.87 | 535,984 | -0.45(-1.54%) |
Jan 27, 2015 | 29.16 | 29.37 | 28.96 | 29.32 | 381,919 | -0.06(-0.20%) |
Jan 26, 2015 | 29.25 | 29.52 | 29.08 | 29.38 | 496,142 | +0.11(+0.38%) |
Jan 23, 2015 | 29.43 | 29.67 | 29.09 | 29.27 | 422,979 | -0.06(-0.20%) |
Jan 22, 2015 | 29.05 | 29.52 | 28.73 | 29.33 | 825,149 | +0.54(+1.87%) |
Jan 21, 2015 | 28.82 | 28.93 | 28.63 | 28.79 | 315,265 | -0.15(-0.50%) |
Jan 20, 2015 | 29.28 | 29.42 | 28.69 | 28.94 | 578,129 | -0.16(-0.56%) |
Jan 16, 2015 | 28.61 | 29.14 | 28.42 | 29.10 | 847,135 | +0.34(+1.19%) |
Jan 15, 2015 | 29.52 | 29.64 | 28.38 | 28.76 | 792,210 | -0.66(-2.24%) |
Jan 14, 2015 | 29.49 | 29.67 | 29.08 | 29.42 | 829,101 | -0.37(-1.23%) |
Jan 13, 2015 | 29.76 | 30.15 | 29.49 | 29.78 | 866,087 | +0.32(+1.07%) |
Jan 12, 2015 | 29.55 | 29.87 | 29.43 | 29.47 | 994,300 | -0.33(-1.12%) |
Jan 09, 2015 | 29.53 | 29.96 | 29.21 | 29.80 | 608,302 | +0.27(+0.93%) |
Jan 08, 2015 | 30.02 | 30.47 | 29.39 | 29.53 | 1,332,870 | -0.17(-0.58%) |
Jan 07, 2015 | 28.38 | 29.73 | 27.91 | 29.70 | 1,044,977 | +1.61(+5.72%) |
Jan 06, 2015 | 28.52 | 28.58 | 27.45 | 28.09 | 759,409 | -0.26(-0.90%) |
Jan 05, 2015 | 28.04 | 28.83 | 27.76 | 28.35 | 1,138,070 | -0.26(-0.93%) |
Jan 02, 2015 | 29.00 | 29.28 | 28.24 | 28.61 | 552,062 | -0.22(-0.77%) |
Dec 31, 2014 | 29.01 | 28.84 | 28.84 | 28.84 | 585,016 | -0.02(-0.06%) |
Dec 30, 2014 | 28.85 | 29.31 | 28.73 | 28.85 | 262,627 | -0.06(-0.21%) |
Dec 29, 2014 | 28.85 | 29.10 | 28.62 | 28.91 | 418,401 | +0.07(+0.24%) |
Dec 26, 2014 | 28.55 | 28.86 | 28.49 | 28.85 | 204,930 | +0.32(+1.11%) |
Dec 24, 2014 | 28.59 | 28.53 | 28.53 | 28.53 | 256,625 | -0.10(-0.36%) |
Dec 23, 2014 | 28.50 | 28.80 | 28.14 | 28.63 | 608,186 | +0.26(+0.90%) |
Dec 22, 2014 | 27.95 | 28.40 | 27.95 | 28.38 | 469,894 | +0.50(+1.81%) |
Dec 19, 2014 | 27.90 | 28.08 | 27.63 | 27.87 | 958,712 | -0.08(-0.27%) |
Dec 18, 2014 | 28.46 | 28.53 | 27.61 | 27.95 | 674,617 | -0.05(-0.18%) |
Dec 17, 2014 | 27.50 | 28.00 | 27.28 | 28.00 | 762,115 | +0.48(+1.74%) |
Dec 16, 2014 | 27.88 | 28.45 | 27.52 | 27.52 | 925,697 | -0.54(-1.92%) |
Dec 15, 2014 | 27.78 | 28.26 | 27.54 | 28.06 | 971,579 | +0.46(+1.67%) |
Dec 12, 2014 | 27.16 | 27.91 | 27.16 | 27.60 | 624,909 | +0.20(+0.71%) |
Dec 11, 2014 | 27.21 | 27.94 | 27.01 | 27.40 | 615,329 | +0.40(+1.48%) |
Dec 10, 2014 | 27.38 | 27.61 | 26.97 | 27.00 | 382,130 | -0.38(-1.40%) |
Dec 09, 2014 | 27.23 | 27.66 | 27.03 | 27.39 | 694,398 | -0.17(-0.62%) |
Dec 08, 2014 | 27.49 | 27.81 | 27.31 | 27.56 | 507,229 | +0.02(+0.06%) |
Dec 05, 2014 | 27.45 | 27.84 | 27.41 | 27.54 | 621,457 | +0.04(+0.15%) |
Dec 04, 2014 | 27.40 | 27.75 | 27.32 | 27.50 | 578,780 | +0.11(+0.40%) |
Dec 03, 2014 | 27.22 | 27.63 | 26.91 | 27.39 | 735,918 | -0.46(-1.65%) |
Dec 02, 2014 | 27.94 | 28.04 | 27.67 | 27.84 | 495,253 | +0.01(+0.03%) |