Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.31 | 31.32 | 31.12 | 31.32 | 57,497 | +0.00(+0.00%) |
Feb 26, 2015 | 31.48 | 31.56 | 31.24 | 31.32 | 65,475 | -0.24(-0.76%) |
Feb 25, 2015 | 31.89 | 31.89 | 31.47 | 31.56 | 63,445 | -0.32(-1.00%) |
Feb 24, 2015 | 31.62 | 31.97 | 31.61 | 31.88 | 87,488 | +0.24(+0.76%) |
Feb 23, 2015 | 31.50 | 31.77 | 31.50 | 31.64 | 70,918 | +0.11(+0.35%) |
Feb 20, 2015 | 31.57 | 31.67 | 31.31 | 31.53 | 68,444 | -0.03(-0.10%) |
Feb 19, 2015 | 31.71 | 31.92 | 31.47 | 31.56 | 92,202 | -0.06(-0.19%) |
Feb 18, 2015 | 30.97 | 31.62 | 30.96 | 31.62 | 72,040 | +0.71(+2.30%) |
Feb 17, 2015 | 31.10 | 31.26 | 30.81 | 30.91 | 94,807 | -0.10(-0.32%) |
Feb 13, 2015 | 31.74 | 31.01 | 31.01 | 31.01 | 162,200 | -0.73(-2.30%) |
Feb 12, 2015 | 32.12 | 32.27 | 31.74 | 31.74 | 127,363 | -0.58(-1.79%) |
Feb 11, 2015 | 32.83 | 32.83 | 32.29 | 32.32 | 81,352 | -0.44(-1.34%) |
Feb 10, 2015 | 32.46 | 32.86 | 32.30 | 32.76 | 71,160 | +0.36(+1.11%) |
Feb 09, 2015 | 32.96 | 32.98 | 32.33 | 32.40 | 76,584 | -0.42(-1.28%) |
Feb 06, 2015 | 33.52 | 33.53 | 32.81 | 32.82 | 92,661 | -0.85(-2.52%) |
Feb 05, 2015 | 33.78 | 33.83 | 33.60 | 33.67 | 71,215 | +0.01(+0.03%) |
Feb 04, 2015 | 33.65 | 33.90 | 33.37 | 33.66 | 61,337 | -0.03(-0.09%) |
Feb 03, 2015 | 33.12 | 33.69 | 33.11 | 33.69 | 65,126 | +0.62(+1.87%) |
Feb 02, 2015 | 33.23 | 33.26 | 32.60 | 33.07 | 80,139 | +0.02(+0.06%) |
Jan 30, 2015 | 33.33 | 33.34 | 32.84 | 33.05 | 106,829 | -0.28(-0.84%) |
Jan 29, 2015 | 33.20 | 33.44 | 32.81 | 33.33 | 41,322 | +0.24(+0.73%) |
Jan 28, 2015 | 33.62 | 33.72 | 33.00 | 33.09 | 64,150 | -0.23(-0.69%) |
Jan 27, 2015 | 33.20 | 33.35 | 33.07 | 33.32 | 68,675 | -0.03(-0.09%) |
Jan 26, 2015 | 33.50 | 33.60 | 33.20 | 33.35 | 67,173 | +0.04(+0.12%) |
Jan 23, 2015 | 33.48 | 33.82 | 33.31 | 33.31 | 55,293 | -0.34(-1.01%) |
Jan 22, 2015 | 33.88 | 33.88 | 33.08 | 33.65 | 104,284 | +0.05(+0.15%) |
Jan 21, 2015 | 33.25 | 33.60 | 33.12 | 33.60 | 85,473 | +0.45(+1.36%) |
Jan 20, 2015 | 32.89 | 33.15 | 32.72 | 33.15 | 90,030 | +0.49(+1.50%) |
Jan 16, 2015 | 32.50 | 32.75 | 32.43 | 32.66 | 58,283 | +0.32(+0.99%) |
Jan 15, 2015 | 31.92 | 32.61 | 31.92 | 32.34 | 51,114 | +0.37(+1.16%) |
Jan 14, 2015 | 32.00 | 32.17 | 31.84 | 31.97 | 60,114 | -0.18(-0.56%) |
Jan 13, 2015 | 32.46 | 32.73 | 32.01 | 32.15 | 65,127 | -0.35(-1.08%) |
Jan 12, 2015 | 32.44 | 32.50 | 31.96 | 32.50 | 60,243 | +0.17(+0.53%) |
Jan 09, 2015 | 32.49 | 32.49 | 32.00 | 32.33 | 64,147 | -0.02(-0.06%) |
Jan 08, 2015 | 32.38 | 32.57 | 32.09 | 32.35 | 107,130 | +0.41(+1.28%) |
Jan 07, 2015 | 31.52 | 31.94 | 31.41 | 31.94 | 56,446 | +0.76(+2.44%) |
Jan 06, 2015 | 31.15 | 31.65 | 30.84 | 31.18 | 73,735 | +0.05(+0.16%) |
Jan 05, 2015 | 32.45 | 32.64 | 30.96 | 31.13 | 165,171 | -1.64(-5.00%) |
Jan 02, 2015 | 32.75 | 32.79 | 32.04 | 32.77 | 75,565 | -0.08(-0.24%) |
Dec 31, 2014 | 32.80 | 32.85 | 32.85 | 32.85 | 42,200 | +0.21(+0.64%) |
Dec 30, 2014 | 32.89 | 32.96 | 32.50 | 32.64 | 47,377 | -0.26(-0.79%) |
Dec 29, 2014 | 32.96 | 33.12 | 32.69 | 32.90 | 57,683 | -0.35(-1.05%) |
Dec 26, 2014 | 32.72 | 33.25 | 32.72 | 33.25 | 46,610 | +0.63(+1.93%) |
Dec 24, 2014 | 32.25 | 32.62 | 32.62 | 32.62 | 41,400 | +0.42(+1.30%) |
Dec 23, 2014 | 32.10 | 32.47 | 31.99 | 32.20 | 63,973 | +0.20(+0.63%) |
Dec 22, 2014 | 31.82 | 32.04 | 31.37 | 32.00 | 86,729 | +0.29(+0.91%) |
Dec 19, 2014 | 31.08 | 31.71 | 31.07 | 31.71 | 64,272 | +0.69(+2.22%) |
Dec 18, 2014 | 31.09 | 31.09 | 30.81 | 31.02 | 72,535 | +0.47(+1.54%) |
Dec 17, 2014 | 29.87 | 30.63 | 29.87 | 30.55 | 55,978 | +0.55(+1.83%) |
Dec 16, 2014 | 30.22 | 30.60 | 29.90 | 30.00 | 94,120 | -0.51(-1.67%) |
Dec 15, 2014 | 31.06 | 31.51 | 30.38 | 30.51 | 64,832 | -0.39(-1.26%) |
Dec 12, 2014 | 31.04 | 31.30 | 30.90 | 30.90 | 46,163 | -0.23(-0.74%) |
Dec 11, 2014 | 31.10 | 31.44 | 30.80 | 31.13 | 53,852 | +0.18(+0.58%) |
Dec 10, 2014 | 31.09 | 31.14 | 30.86 | 30.95 | 56,884 | -0.05(-0.16%) |
Dec 09, 2014 | 30.97 | 31.31 | 30.90 | 31.00 | 79,476 | -0.27(-0.86%) |
Dec 08, 2014 | 31.50 | 31.77 | 31.27 | 31.27 | 82,658 | -0.58(-1.82%) |
Dec 05, 2014 | 32.51 | 32.54 | 31.85 | 31.85 | 106,221 | -0.70(-2.15%) |
Dec 04, 2014 | 32.50 | 32.59 | 32.41 | 32.55 | 31,517 | +0.05(+0.15%) |
Dec 03, 2014 | 32.47 | 32.55 | 32.28 | 32.50 | 38,721 | +0.18(+0.56%) |
Dec 02, 2014 | 32.37 | 32.59 | 32.22 | 32.32 | 52,199 | +0.07(+0.22%) |