Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.07 | 36.07 | 34.65 | 34.67 | 69,685 | -1.52(-4.20%) |
Feb 26, 2015 | 34.46 | 36.59 | 34.46 | 36.20 | 66,143 | +1.73(+5.01%) |
Feb 25, 2015 | 33.80 | 35.62 | 33.80 | 34.47 | 109,187 | +0.55(+1.63%) |
Feb 24, 2015 | 36.88 | 37.48 | 33.83 | 33.91 | 165,043 | -2.82(-7.67%) |
Feb 23, 2015 | 36.49 | 36.97 | 36.02 | 36.73 | 49,727 | +0.03(+0.08%) |
Feb 20, 2015 | 35.87 | 36.87 | 35.73 | 36.70 | 57,588 | +0.67(+1.85%) |
Feb 19, 2015 | 36.40 | 36.43 | 35.90 | 36.04 | 35,207 | -0.25(-0.70%) |
Feb 18, 2015 | 36.30 | 36.37 | 36.03 | 36.29 | 49,877 | +0.07(+0.18%) |
Feb 17, 2015 | 36.36 | 36.37 | 35.87 | 36.22 | 69,957 | +0.03(+0.08%) |
Feb 13, 2015 | 36.31 | 36.20 | 36.20 | 36.20 | 54,743 | +0.07(+0.18%) |
Feb 12, 2015 | 36.21 | 36.59 | 35.99 | 36.13 | 79,654 | +0.10(+0.29%) |
Feb 11, 2015 | 35.78 | 36.13 | 35.29 | 36.03 | 65,839 | +0.36(+1.00%) |
Feb 10, 2015 | 34.95 | 36.02 | 34.44 | 35.67 | 105,694 | +0.98(+2.81%) |
Feb 09, 2015 | 34.56 | 34.93 | 34.21 | 34.69 | 69,450 | -0.19(-0.54%) |
Feb 06, 2015 | 34.53 | 35.65 | 34.44 | 34.88 | 82,512 | +0.46(+1.34%) |
Feb 05, 2015 | 33.80 | 34.63 | 33.77 | 34.42 | 110,546 | +0.68(+2.00%) |
Feb 04, 2015 | 33.88 | 34.31 | 33.38 | 33.74 | 139,619 | -0.24(-0.72%) |
Feb 03, 2015 | 33.66 | 35.05 | 33.58 | 33.99 | 137,200 | +0.54(+1.63%) |
Feb 02, 2015 | 32.35 | 33.56 | 31.65 | 33.44 | 91,385 | +1.26(+3.91%) |
Jan 30, 2015 | 33.63 | 33.63 | 32.07 | 32.19 | 66,628 | -1.77(-5.20%) |
Jan 29, 2015 | 32.82 | 34.04 | 32.38 | 33.95 | 66,883 | +1.41(+4.33%) |
Jan 28, 2015 | 33.44 | 33.44 | 32.41 | 32.54 | 58,191 | -0.57(-1.73%) |
Jan 27, 2015 | 32.50 | 33.51 | 32.25 | 33.12 | 93,724 | +0.26(+0.80%) |
Jan 26, 2015 | 31.98 | 33.03 | 31.66 | 32.85 | 57,221 | +1.01(+3.19%) |
Jan 23, 2015 | 31.93 | 32.07 | 31.38 | 31.84 | 62,022 | -0.32(-0.99%) |
Jan 22, 2015 | 31.95 | 32.39 | 30.89 | 32.16 | 96,207 | +0.56(+1.78%) |
Jan 21, 2015 | 31.90 | 32.17 | 30.97 | 31.59 | 91,437 | -0.49(-1.52%) |
Jan 20, 2015 | 31.86 | 32.65 | 31.57 | 32.08 | 75,915 | +0.23(+0.71%) |
Jan 16, 2015 | 31.46 | 31.99 | 31.33 | 31.86 | 66,472 | +0.21(+0.65%) |
Jan 15, 2015 | 32.49 | 32.49 | 31.16 | 31.65 | 76,876 | -0.95(-2.91%) |
Jan 14, 2015 | 31.78 | 33.18 | 31.78 | 32.60 | 75,394 | +0.50(+1.55%) |
Jan 13, 2015 | 32.50 | 32.90 | 31.28 | 32.10 | 64,506 | -0.19(-0.58%) |
Jan 12, 2015 | 32.68 | 32.85 | 31.32 | 32.29 | 76,935 | -0.29(-0.89%) |
Jan 09, 2015 | 32.82 | 33.36 | 32.39 | 32.58 | 71,037 | +0.00(+0.00%) |
Jan 08, 2015 | 30.30 | 32.71 | 30.20 | 32.58 | 113,994 | +2.34(+7.73%) |
Jan 07, 2015 | 30.00 | 30.26 | 29.67 | 30.24 | 31,864 | +0.32(+1.07%) |
Jan 06, 2015 | 31.10 | 31.10 | 29.00 | 29.92 | 91,487 | -0.99(-3.19%) |
Jan 05, 2015 | 31.43 | 31.82 | 30.66 | 30.91 | 45,877 | -0.52(-1.64%) |
Jan 02, 2015 | 31.49 | 31.82 | 31.11 | 31.43 | 43,195 | +0.21(+0.66%) |
Dec 31, 2014 | 31.14 | 31.22 | 31.22 | 31.22 | 43,454 | +0.26(+0.85%) |
Dec 30, 2014 | 30.84 | 31.13 | 30.73 | 30.96 | 27,509 | +0.13(+0.43%) |
Dec 29, 2014 | 31.30 | 31.30 | 30.61 | 30.82 | 38,614 | -0.53(-1.68%) |
Dec 26, 2014 | 31.89 | 31.89 | 31.28 | 31.35 | 25,942 | -0.27(-0.86%) |
Dec 24, 2014 | 31.68 | 31.62 | 31.62 | 31.62 | 18,318 | +0.05(+0.15%) |
Dec 23, 2014 | 31.42 | 31.62 | 31.25 | 31.58 | 26,617 | +0.30(+0.96%) |
Dec 22, 2014 | 30.98 | 31.36 | 30.72 | 31.28 | 27,328 | +0.44(+1.43%) |
Dec 19, 2014 | 30.25 | 30.98 | 29.64 | 30.83 | 154,899 | +0.44(+1.45%) |
Dec 18, 2014 | 30.98 | 31.13 | 30.01 | 30.39 | 80,530 | -0.23(-0.74%) |
Dec 17, 2014 | 29.98 | 30.66 | 29.71 | 30.62 | 81,200 | +0.93(+3.13%) |
Dec 16, 2014 | 29.26 | 29.95 | 29.17 | 29.69 | 97,852 | +0.28(+0.96%) |
Dec 15, 2014 | 29.35 | 29.57 | 29.09 | 29.41 | 92,330 | -0.08(-0.29%) |
Dec 12, 2014 | 29.44 | 30.08 | 29.34 | 29.49 | 84,124 | -0.31(-1.04%) |
Dec 11, 2014 | 30.39 | 30.89 | 29.73 | 29.80 | 79,826 | -0.31(-1.03%) |
Dec 10, 2014 | 30.19 | 30.75 | 29.49 | 30.11 | 291,001 | -1.81(-5.68%) |
Dec 09, 2014 | 30.74 | 31.92 | 30.28 | 31.92 | 71,293 | +0.89(+2.87%) |
Dec 08, 2014 | 30.63 | 31.25 | 30.51 | 31.03 | 79,516 | +0.40(+1.32%) |
Dec 05, 2014 | 30.36 | 30.86 | 30.14 | 30.63 | 58,949 | +0.34(+1.12%) |
Dec 04, 2014 | 29.38 | 30.40 | 29.23 | 30.29 | 65,496 | +0.97(+3.30%) |
Dec 03, 2014 | 29.48 | 29.53 | 29.25 | 29.32 | 87,351 | -0.14(-0.48%) |
Dec 02, 2014 | 29.11 | 29.48 | 29.11 | 29.46 | 86,186 | +0.23(+0.80%) |