Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.39 | 34.74 | 34.39 | 34.67 | 5,183 | +0.23(+0.67%) |
Feb 26, 2015 | 34.66 | 34.66 | 34.36 | 34.44 | 14,018 | -0.29(-0.84%) |
Feb 25, 2015 | 34.77 | 35.05 | 34.73 | 34.73 | 15,499 | +0.09(+0.25%) |
Feb 24, 2015 | 35.15 | 35.15 | 34.58 | 34.64 | 12,268 | -0.60(-1.71%) |
Feb 23, 2015 | 35.18 | 35.36 | 35.17 | 35.25 | 7,668 | +0.16(+0.46%) |
Feb 20, 2015 | 34.79 | 35.09 | 34.79 | 35.09 | 6,586 | +0.33(+0.96%) |
Feb 19, 2015 | 35.32 | 35.32 | 34.74 | 34.75 | 33,845 | -0.72(-2.02%) |
Feb 18, 2015 | 35.17 | 35.47 | 34.99 | 35.47 | 6,632 | +0.28(+0.81%) |
Feb 17, 2015 | 35.42 | 35.54 | 35.13 | 35.18 | 3,967 | -0.09(-0.26%) |
Feb 13, 2015 | 35.57 | 35.27 | 35.27 | 35.27 | 8,219 | -0.25(-0.71%) |
Feb 12, 2015 | 35.24 | 35.53 | 35.07 | 35.53 | 8,603 | +0.37(+1.06%) |
Feb 11, 2015 | 35.31 | 35.35 | 34.91 | 35.15 | 12,490 | -0.06(-0.18%) |
Feb 10, 2015 | 35.07 | 35.24 | 34.91 | 35.22 | 6,154 | +0.07(+0.19%) |
Feb 09, 2015 | 35.18 | 35.27 | 35.10 | 35.15 | 11,244 | -0.02(-0.06%) |
Feb 06, 2015 | 35.58 | 35.65 | 35.17 | 35.17 | 5,687 | -1.08(-2.97%) |
Feb 05, 2015 | 35.94 | 36.25 | 35.94 | 36.25 | 11,389 | +0.44(+1.22%) |
Feb 04, 2015 | 35.86 | 35.97 | 35.71 | 35.81 | 35,898 | -0.17(-0.48%) |
Feb 03, 2015 | 35.78 | 35.98 | 35.60 | 35.98 | 5,765 | +0.22(+0.62%) |
Feb 02, 2015 | 35.81 | 35.81 | 35.17 | 35.76 | 9,163 | -0.11(-0.32%) |
Jan 30, 2015 | 36.34 | 36.34 | 35.88 | 35.88 | 5,427 | -0.54(-1.48%) |
Jan 29, 2015 | 36.39 | 36.45 | 36.16 | 36.42 | 10,019 | -0.19(-0.53%) |
Jan 28, 2015 | 36.82 | 36.85 | 36.56 | 36.61 | 3,655 | -0.02(-0.06%) |
Jan 27, 2015 | 36.73 | 36.82 | 36.61 | 36.63 | 5,668 | -0.04(-0.11%) |
Jan 26, 2015 | 36.58 | 36.67 | 36.35 | 36.67 | 6,058 | +0.33(+0.91%) |
Jan 23, 2015 | 36.48 | 36.54 | 36.34 | 36.34 | 5,225 | -0.05(-0.15%) |
Jan 22, 2015 | 35.91 | 36.40 | 35.83 | 36.40 | 8,045 | +0.67(+1.88%) |
Jan 21, 2015 | 35.73 | 35.75 | 35.56 | 35.73 | 7,550 | -0.06(-0.16%) |
Jan 20, 2015 | 36.11 | 36.16 | 35.69 | 35.78 | 10,749 | -0.11(-0.30%) |
Jan 16, 2015 | 35.59 | 35.89 | 35.59 | 35.89 | 6,365 | +0.17(+0.48%) |
Jan 15, 2015 | 35.77 | 35.77 | 35.58 | 35.72 | 8,421 | +0.19(+0.52%) |
Jan 14, 2015 | 35.38 | 35.55 | 35.38 | 35.53 | 5,283 | +0.16(+0.45%) |
Jan 13, 2015 | 35.65 | 35.68 | 35.29 | 35.37 | 25,305 | -0.12(-0.35%) |
Jan 12, 2015 | 35.48 | 35.50 | 35.41 | 35.50 | 6,023 | +0.19(+0.55%) |
Jan 09, 2015 | 35.31 | 35.42 | 35.14 | 35.30 | 14,192 | +0.07(+0.21%) |
Jan 08, 2015 | 35.25 | 35.35 | 35.03 | 35.23 | 21,938 | +0.11(+0.31%) |
Jan 07, 2015 | 34.73 | 35.18 | 34.62 | 35.12 | 42,780 | +0.49(+1.41%) |
Jan 06, 2015 | 34.42 | 34.74 | 34.42 | 34.64 | 7,259 | +0.33(+0.96%) |
Jan 05, 2015 | 34.17 | 34.34 | 34.11 | 34.31 | 7,468 | +0.14(+0.40%) |
Jan 02, 2015 | 34.05 | 34.17 | 33.80 | 34.17 | 33,532 | +0.24(+0.70%) |
Dec 31, 2014 | 34.25 | 33.93 | 33.93 | 33.93 | 8,637 | -0.34(-1.01%) |
Dec 30, 2014 | 34.20 | 34.43 | 34.15 | 34.28 | 19,855 | +0.01(+0.02%) |
Dec 29, 2014 | 34.04 | 34.41 | 34.04 | 34.27 | 5,424 | +0.11(+0.31%) |
Dec 26, 2014 | 34.11 | 34.16 | 34.10 | 34.16 | 4,027 | +0.14(+0.42%) |
Dec 24, 2014 | 34.23 | 34.02 | 34.02 | 34.02 | 975 | -0.12(-0.35%) |
Dec 23, 2014 | 34.27 | 34.38 | 34.08 | 34.14 | 9,491 | -0.13(-0.37%) |
Dec 22, 2014 | 33.71 | 34.27 | 33.71 | 34.27 | 15,317 | +0.64(+1.90%) |
Dec 19, 2014 | 33.82 | 33.82 | 33.63 | 33.63 | 10,120 | -0.01(-0.03%) |
Dec 18, 2014 | 33.55 | 33.65 | 33.51 | 33.64 | 9,904 | +0.28(+0.84%) |
Dec 17, 2014 | 33.07 | 33.36 | 32.87 | 33.36 | 4,964 | +0.58(+1.76%) |
Dec 16, 2014 | 32.82 | 33.07 | 32.66 | 32.78 | 25,258 | -0.16(-0.47%) |
Dec 15, 2014 | 33.29 | 33.29 | 32.88 | 32.94 | 2,979 | -0.36(-1.08%) |
Dec 12, 2014 | 33.66 | 33.68 | 33.30 | 33.30 | 9,241 | -0.32(-0.95%) |
Dec 11, 2014 | 33.67 | 33.68 | 33.61 | 33.62 | 3,088 | -0.03(-0.08%) |
Dec 10, 2014 | 33.61 | 33.66 | 33.42 | 33.64 | 3,793 | +0.06(+0.17%) |
Dec 09, 2014 | 33.34 | 33.66 | 33.34 | 33.58 | 7,909 | +0.11(+0.32%) |
Dec 08, 2014 | 33.23 | 33.61 | 33.23 | 33.48 | 7,845 | +0.23(+0.68%) |
Dec 05, 2014 | 33.36 | 33.36 | 33.26 | 33.25 | 1,878 | -0.27(-0.80%) |
Dec 04, 2014 | 33.48 | 33.52 | 33.30 | 33.52 | 7,003 | +0.06(+0.18%) |
Dec 03, 2014 | 33.51 | 33.51 | 33.37 | 33.46 | 4,407 | -0.04(-0.11%) |
Dec 02, 2014 | 33.12 | 33.50 | 33.12 | 33.49 | 6,121 | +0.11(+0.34%) |