Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.07 | 33.25 | 31.96 | 33.07 | 7,977 | +0.06(+0.19%) |
Feb 26, 2015 | 32.70 | 33.50 | 32.45 | 33.01 | 12,043 | +0.12(+0.37%) |
Feb 25, 2015 | 32.58 | 33.19 | 31.59 | 32.88 | 2,331 | -0.06(-0.19%) |
Feb 24, 2015 | 32.64 | 33.07 | 32.21 | 32.95 | 4,377 | +0.74(+2.29%) |
Feb 23, 2015 | 32.64 | 32.64 | 31.41 | 32.21 | 14,232 | -0.74(-2.24%) |
Feb 20, 2015 | 32.95 | 33.50 | 32.39 | 32.95 | 7,022 | +0.00(+0.00%) |
Feb 19, 2015 | 33.07 | 33.31 | 32.58 | 32.95 | 4,737 | +0.06(+0.19%) |
Feb 18, 2015 | 33.25 | 33.38 | 32.82 | 32.88 | 5,186 | -0.37(-1.11%) |
Feb 17, 2015 | 33.13 | 33.44 | 32.64 | 33.25 | 7,518 | +0.25(+0.74%) |
Feb 13, 2015 | 32.52 | 33.01 | 33.01 | 33.01 | 32,863 | +0.98(+3.07%) |
Feb 12, 2015 | 32.02 | 32.61 | 31.96 | 32.02 | 18,854 | +0.18(+0.58%) |
Feb 11, 2015 | 32.09 | 32.27 | 31.41 | 31.84 | 14,391 | -0.43(-1.33%) |
Feb 10, 2015 | 32.58 | 32.82 | 31.66 | 32.27 | 16,204 | -0.37(-1.13%) |
Feb 09, 2015 | 30.43 | 32.64 | 30.43 | 32.64 | 36,800 | +2.21(+7.27%) |
Feb 06, 2015 | 28.15 | 30.73 | 28.09 | 30.43 | 18,328 | +1.78(+6.22%) |
Feb 05, 2015 | 28.34 | 28.77 | 28.27 | 28.64 | 4,886 | +0.00(+0.00%) |
Feb 04, 2015 | 28.21 | 29.14 | 28.21 | 28.64 | 6,390 | +0.06(+0.22%) |
Feb 03, 2015 | 29.07 | 29.87 | 28.34 | 28.58 | 4,290 | -0.55(-1.90%) |
Feb 02, 2015 | 29.81 | 29.81 | 28.27 | 29.14 | 3,740 | -0.68(-2.27%) |
Jan 30, 2015 | 28.40 | 29.81 | 27.48 | 29.81 | 14,381 | +1.29(+4.53%) |
Jan 29, 2015 | 28.89 | 29.14 | 28.34 | 28.52 | 6,710 | -0.49(-1.69%) |
Jan 28, 2015 | 29.81 | 29.87 | 28.89 | 29.01 | 4,343 | -0.61(-2.07%) |
Jan 27, 2015 | 30.12 | 30.12 | 29.20 | 29.63 | 6,477 | -0.74(-2.43%) |
Jan 26, 2015 | 31.04 | 31.04 | 30.12 | 30.36 | 6,682 | -0.74(-2.37%) |
Jan 23, 2015 | 31.10 | 31.29 | 29.50 | 31.10 | 9,769 | -0.06(-0.20%) |
Jan 22, 2015 | 30.43 | 31.23 | 30.18 | 31.16 | 17,183 | +1.04(+3.47%) |
Jan 21, 2015 | 30.00 | 30.61 | 29.93 | 30.12 | 6,050 | +0.37(+1.24%) |
Jan 20, 2015 | 29.75 | 30.12 | 29.26 | 29.75 | 8,872 | +0.06(+0.21%) |
Jan 16, 2015 | 29.32 | 29.87 | 28.58 | 29.69 | 10,570 | +0.31(+1.05%) |
Jan 15, 2015 | 29.81 | 29.81 | 28.34 | 29.38 | 5,814 | +0.12(+0.42%) |
Jan 14, 2015 | 29.07 | 29.69 | 28.15 | 29.26 | 10,463 | -0.37(-1.24%) |
Jan 13, 2015 | 29.87 | 30.06 | 29.07 | 29.63 | 14,948 | -0.25(-0.82%) |
Jan 12, 2015 | 29.47 | 30.06 | 28.21 | 29.87 | 13,166 | +0.49(+1.67%) |
Jan 09, 2015 | 28.64 | 29.63 | 28.64 | 29.38 | 10,192 | +0.37(+1.27%) |
Jan 08, 2015 | 28.46 | 29.97 | 28.15 | 29.01 | 22,355 | +0.55(+1.94%) |
Jan 07, 2015 | 29.07 | 29.07 | 27.72 | 28.46 | 5,069 | -0.55(-1.91%) |
Jan 06, 2015 | 29.20 | 29.20 | 27.66 | 29.01 | 6,426 | -0.49(-1.67%) |
Jan 05, 2015 | 28.15 | 29.78 | 27.84 | 29.50 | 24,876 | +0.92(+3.23%) |
Jan 02, 2015 | 27.78 | 28.89 | 27.66 | 28.58 | 17,822 | +0.92(+3.33%) |
Dec 31, 2014 | 26.74 | 27.66 | 27.66 | 27.66 | 16,984 | +0.98(+3.69%) |
Dec 30, 2014 | 25.94 | 26.98 | 25.82 | 26.68 | 9,912 | +0.86(+3.33%) |
Dec 29, 2014 | 26.00 | 26.31 | 25.45 | 25.82 | 7,089 | -0.41(-1.57%) |
Dec 26, 2014 | 25.94 | 26.43 | 24.71 | 26.23 | 35,122 | +0.17(+0.64%) |
Dec 24, 2014 | 25.63 | 26.06 | 26.06 | 26.06 | 6,084 | +0.49(+1.92%) |
Dec 23, 2014 | 27.48 | 27.60 | 24.89 | 25.57 | 10,161 | -1.66(-6.09%) |
Dec 22, 2014 | 27.23 | 27.91 | 26.55 | 27.23 | 12,509 | +0.49(+1.84%) |
Dec 19, 2014 | 26.37 | 28.52 | 25.94 | 26.74 | 27,503 | +0.49(+1.87%) |
Dec 18, 2014 | 24.89 | 26.55 | 24.65 | 26.25 | 24,461 | +1.54(+6.22%) |
Dec 17, 2014 | 24.03 | 24.83 | 23.48 | 24.71 | 8,268 | +0.55(+2.27%) |
Dec 16, 2014 | 22.68 | 24.28 | 22.62 | 24.16 | 6,557 | +0.74(+3.17%) |
Dec 15, 2014 | 23.42 | 24.40 | 22.99 | 23.42 | 7,985 | -0.12(-0.52%) |
Dec 12, 2014 | 22.31 | 23.66 | 22.19 | 23.54 | 9,377 | +0.55(+2.41%) |
Dec 11, 2014 | 23.54 | 23.60 | 22.37 | 22.99 | 7,448 | -0.49(-2.09%) |
Dec 10, 2014 | 23.60 | 24.28 | 23.17 | 23.48 | 23,208 | -0.18(-0.78%) |
Dec 09, 2014 | 23.05 | 23.97 | 22.50 | 23.66 | 13,033 | -0.06(-0.26%) |
Dec 08, 2014 | 24.28 | 24.28 | 23.11 | 23.73 | 6,918 | -0.55(-2.28%) |
Dec 05, 2014 | 23.42 | 24.71 | 23.36 | 24.28 | 17,848 | +0.61(+2.60%) |
Dec 04, 2014 | 24.46 | 24.53 | 23.48 | 23.66 | 6,678 | -0.74(-3.02%) |
Dec 03, 2014 | 23.91 | 24.53 | 23.85 | 24.40 | 8,032 | +0.18(+0.76%) |
Dec 02, 2014 | 23.68 | 24.28 | 23.66 | 24.22 | 10,816 | +0.43(+1.81%) |