Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.73 | 35.01 | 33.73 | 33.80 | 94,627 | +0.19(+0.57%) |
Feb 26, 2015 | 31.61 | 34.10 | 29.15 | 33.61 | 248,184 | +4.68(+16.18%) |
Feb 25, 2015 | 29.27 | 29.31 | 27.51 | 28.93 | 38,925 | -0.24(-0.82%) |
Feb 24, 2015 | 29.38 | 29.55 | 28.86 | 29.17 | 26,870 | -0.21(-0.71%) |
Feb 23, 2015 | 29.27 | 29.51 | 28.63 | 29.38 | 39,097 | +0.11(+0.38%) |
Feb 20, 2015 | 30.22 | 30.22 | 29.01 | 29.27 | 49,410 | -0.85(-2.82%) |
Feb 19, 2015 | 30.33 | 30.57 | 29.90 | 30.12 | 30,599 | -0.31(-1.02%) |
Feb 18, 2015 | 30.09 | 30.45 | 29.75 | 30.43 | 28,216 | +0.36(+1.20%) |
Feb 17, 2015 | 30.41 | 30.55 | 29.85 | 30.07 | 23,054 | -0.35(-1.15%) |
Feb 13, 2015 | 30.91 | 30.42 | 30.42 | 30.42 | 29,800 | -0.57(-1.84%) |
Feb 12, 2015 | 31.00 | 31.07 | 30.22 | 30.99 | 41,090 | +0.27(+0.88%) |
Feb 11, 2015 | 30.49 | 30.98 | 29.98 | 30.72 | 42,292 | +0.22(+0.72%) |
Feb 10, 2015 | 30.06 | 31.61 | 29.96 | 30.50 | 45,569 | +0.48(+1.60%) |
Feb 09, 2015 | 30.11 | 30.43 | 29.75 | 30.02 | 31,639 | -0.06(-0.20%) |
Feb 06, 2015 | 30.03 | 30.24 | 29.45 | 30.08 | 58,181 | -0.05(-0.17%) |
Feb 05, 2015 | 29.84 | 30.26 | 29.34 | 30.13 | 55,067 | +0.53(+1.79%) |
Feb 04, 2015 | 28.96 | 29.76 | 28.57 | 29.60 | 74,094 | +0.72(+2.49%) |
Feb 03, 2015 | 28.94 | 29.29 | 28.34 | 28.88 | 58,549 | -0.07(-0.24%) |
Feb 02, 2015 | 29.60 | 29.64 | 28.53 | 28.95 | 65,086 | -0.77(-2.59%) |
Jan 30, 2015 | 30.22 | 30.92 | 29.35 | 29.72 | 103,148 | -0.72(-2.37%) |
Jan 29, 2015 | 29.67 | 30.61 | 29.27 | 30.44 | 68,200 | +0.72(+2.42%) |
Jan 28, 2015 | 29.97 | 30.03 | 29.41 | 29.72 | 31,742 | -0.19(-0.64%) |
Jan 27, 2015 | 29.81 | 29.94 | 29.12 | 29.91 | 47,877 | +0.25(+0.84%) |
Jan 26, 2015 | 29.93 | 30.06 | 29.27 | 29.66 | 42,042 | -0.27(-0.90%) |
Jan 23, 2015 | 30.72 | 30.72 | 29.68 | 29.93 | 42,415 | -0.79(-2.57%) |
Jan 22, 2015 | 30.39 | 30.75 | 28.91 | 30.72 | 46,738 | +0.60(+1.99%) |
Jan 21, 2015 | 29.76 | 30.73 | 28.72 | 30.12 | 80,444 | +0.22(+0.74%) |
Jan 20, 2015 | 30.43 | 30.61 | 29.68 | 29.90 | 58,963 | -0.63(-2.06%) |
Jan 16, 2015 | 30.20 | 30.71 | 30.15 | 30.53 | 44,260 | +0.20(+0.66%) |
Jan 15, 2015 | 30.92 | 31.22 | 29.90 | 30.33 | 31,069 | -0.42(-1.37%) |
Jan 14, 2015 | 30.74 | 30.91 | 30.32 | 30.75 | 48,588 | -0.15(-0.49%) |
Jan 13, 2015 | 31.05 | 31.63 | 30.38 | 30.90 | 42,693 | +0.23(+0.75%) |
Jan 12, 2015 | 30.85 | 30.94 | 30.08 | 30.67 | 42,021 | -0.01(-0.03%) |
Jan 09, 2015 | 30.88 | 31.20 | 30.24 | 30.68 | 117,038 | -0.10(-0.32%) |
Jan 08, 2015 | 30.49 | 31.86 | 30.07 | 30.78 | 113,937 | +0.34(+1.12%) |
Jan 07, 2015 | 30.94 | 32.01 | 30.01 | 30.44 | 84,571 | -0.26(-0.85%) |
Jan 06, 2015 | 30.72 | 31.41 | 30.44 | 30.70 | 103,010 | -0.11(-0.36%) |
Jan 05, 2015 | 30.68 | 31.08 | 30.41 | 30.81 | 120,841 | -0.10(-0.32%) |
Jan 02, 2015 | 31.31 | 31.49 | 30.11 | 30.91 | 63,549 | -0.27(-0.87%) |
Dec 31, 2014 | 31.48 | 31.18 | 31.18 | 31.18 | 109,000 | -0.28(-0.89%) |
Dec 30, 2014 | 30.64 | 31.95 | 30.54 | 31.46 | 93,634 | +0.77(+2.51%) |
Dec 29, 2014 | 30.99 | 31.23 | 30.08 | 30.69 | 54,087 | -0.33(-1.06%) |
Dec 26, 2014 | 30.36 | 31.09 | 29.08 | 31.02 | 49,165 | +0.69(+2.27%) |
Dec 24, 2014 | 30.59 | 30.33 | 30.33 | 30.33 | 30,700 | -0.21(-0.69%) |
Dec 23, 2014 | 30.39 | 30.74 | 29.89 | 30.54 | 57,121 | +0.19(+0.63%) |
Dec 22, 2014 | 29.72 | 30.39 | 29.63 | 30.35 | 55,570 | +0.72(+2.43%) |
Dec 19, 2014 | 29.74 | 30.43 | 29.23 | 29.63 | 204,522 | -0.20(-0.67%) |
Dec 18, 2014 | 30.00 | 30.12 | 29.69 | 29.83 | 98,588 | +0.09(+0.30%) |
Dec 17, 2014 | 29.01 | 29.79 | 28.66 | 29.74 | 80,579 | +0.73(+2.52%) |
Dec 16, 2014 | 28.62 | 29.55 | 28.39 | 29.01 | 82,868 | +0.44(+1.54%) |
Dec 15, 2014 | 28.80 | 29.23 | 28.35 | 28.57 | 126,503 | -0.16(-0.56%) |
Dec 12, 2014 | 28.28 | 29.16 | 28.11 | 28.73 | 87,710 | +0.25(+0.88%) |
Dec 11, 2014 | 27.12 | 28.55 | 27.12 | 28.48 | 82,732 | +1.43(+5.29%) |
Dec 10, 2014 | 27.35 | 27.70 | 26.90 | 27.05 | 134,939 | -0.28(-1.02%) |
Dec 09, 2014 | 25.50 | 27.41 | 25.04 | 27.33 | 190,403 | +1.95(+7.68%) |
Dec 08, 2014 | 25.00 | 26.04 | 24.75 | 25.38 | 214,702 | +0.37(+1.48%) |
Dec 05, 2014 | 24.78 | 25.14 | 24.67 | 25.01 | 70,615 | +0.25(+1.01%) |
Dec 04, 2014 | 24.76 | 25.07 | 24.22 | 24.76 | 43,731 | -0.06(-0.24%) |
Dec 03, 2014 | 24.94 | 25.35 | 23.93 | 24.82 | 58,440 | -0.16(-0.64%) |
Dec 02, 2014 | 24.02 | 25.19 | 23.96 | 24.98 | 198,401 | +0.96(+4.00%) |