Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.43 | 31.50 | 31.28 | 31.46 | 5,297 | -0.04(-0.13%) |
Feb 26, 2015 | 31.67 | 31.67 | 31.42 | 31.50 | 5,900 | +0.01(+0.03%) |
Feb 25, 2015 | 31.58 | 31.76 | 31.48 | 31.49 | 6,219 | +0.04(+0.13%) |
Feb 24, 2015 | 31.60 | 31.60 | 31.40 | 31.45 | 10,038 | -0.11(-0.35%) |
Feb 23, 2015 | 31.50 | 31.60 | 31.50 | 31.56 | 9,710 | +0.05(+0.16%) |
Feb 20, 2015 | 31.28 | 31.61 | 31.27 | 31.51 | 28,219 | +0.25(+0.80%) |
Feb 19, 2015 | 31.41 | 31.41 | 31.25 | 31.26 | 3,351 | -0.30(-0.95%) |
Feb 18, 2015 | 31.34 | 31.60 | 31.33 | 31.56 | 7,944 | +0.06(+0.19%) |
Feb 17, 2015 | 31.46 | 31.61 | 31.46 | 31.50 | 5,828 | +0.02(+0.06%) |
Feb 13, 2015 | 31.59 | 31.48 | 31.48 | 31.48 | 15,500 | -0.15(-0.48%) |
Feb 12, 2015 | 31.46 | 31.63 | 31.46 | 31.63 | 3,371 | +0.34(+1.09%) |
Feb 11, 2015 | 31.32 | 31.35 | 31.19 | 31.29 | 11,091 | -0.04(-0.13%) |
Feb 10, 2015 | 31.20 | 31.37 | 31.08 | 31.33 | 13,952 | +0.13(+0.42%) |
Feb 09, 2015 | 31.42 | 31.42 | 31.20 | 31.20 | 8,601 | -0.18(-0.57%) |
Feb 06, 2015 | 31.90 | 31.90 | 31.29 | 31.38 | 18,732 | -0.36(-1.13%) |
Feb 05, 2015 | 31.38 | 31.78 | 31.38 | 31.74 | 11,960 | +0.31(+0.98%) |
Feb 04, 2015 | 31.22 | 31.43 | 31.17 | 31.43 | 4,392 | +0.14(+0.46%) |
Feb 03, 2015 | 31.09 | 31.29 | 31.00 | 31.29 | 2,150 | +0.44(+1.43%) |
Feb 02, 2015 | 30.78 | 30.85 | 30.28 | 30.85 | 108,623 | +0.18(+0.59%) |
Jan 30, 2015 | 30.96 | 31.15 | 30.67 | 30.67 | 5,119 | -0.59(-1.89%) |
Jan 29, 2015 | 31.11 | 31.26 | 30.93 | 31.26 | 7,087 | -0.15(-0.48%) |
Jan 28, 2015 | 31.54 | 31.54 | 31.37 | 31.41 | 30,698 | +0.05(+0.16%) |
Jan 27, 2015 | 31.40 | 31.41 | 31.22 | 31.36 | 36,047 | -0.18(-0.57%) |
Jan 26, 2015 | 31.29 | 31.54 | 31.23 | 31.54 | 79,957 | +0.20(+0.64%) |
Jan 23, 2015 | 31.57 | 31.64 | 31.34 | 31.34 | 23,650 | -0.21(-0.67%) |
Jan 22, 2015 | 30.99 | 31.57 | 30.94 | 31.55 | 22,527 | +0.53(+1.71%) |
Jan 21, 2015 | 30.98 | 31.08 | 30.87 | 31.02 | 12,037 | +0.04(+0.13%) |
Jan 20, 2015 | 31.16 | 31.26 | 30.89 | 30.98 | 17,034 | +0.16(+0.52%) |
Jan 16, 2015 | 30.74 | 30.98 | 30.72 | 30.82 | 10,772 | +0.18(+0.59%) |
Jan 15, 2015 | 31.06 | 31.06 | 30.64 | 30.64 | 3,084 | -0.30(-0.97%) |
Jan 14, 2015 | 30.84 | 30.94 | 30.62 | 30.94 | 8,209 | +0.17(+0.56%) |
Jan 13, 2015 | 31.27 | 31.41 | 30.72 | 30.77 | 9,545 | -0.21(-0.69%) |
Jan 12, 2015 | 30.96 | 31.07 | 30.86 | 30.98 | 16,618 | -0.04(-0.13%) |
Jan 09, 2015 | 31.18 | 31.18 | 31.02 | 31.02 | 4,446 | -0.22(-0.70%) |
Jan 08, 2015 | 31.17 | 31.30 | 31.17 | 31.24 | 3,372 | +0.36(+1.17%) |
Jan 07, 2015 | 30.75 | 30.93 | 30.67 | 30.88 | 9,096 | +0.53(+1.75%) |
Jan 06, 2015 | 30.74 | 30.74 | 30.34 | 30.35 | 2,490 | -0.24(-0.78%) |
Jan 05, 2015 | 30.60 | 30.70 | 30.55 | 30.59 | 177,541 | -0.13(-0.42%) |
Jan 02, 2015 | 30.73 | 30.88 | 30.72 | 30.72 | 3,450 | -0.03(-0.10%) |
Dec 31, 2014 | 31.18 | 30.75 | 30.75 | 30.75 | 2,600 | -0.38(-1.22%) |
Dec 30, 2014 | 31.10 | 31.21 | 31.08 | 31.13 | 1,841 | -0.07(-0.22%) |
Dec 29, 2014 | 31.02 | 31.24 | 31.02 | 31.20 | 7,739 | +0.02(+0.06%) |
Dec 26, 2014 | 31.13 | 31.19 | 31.13 | 31.18 | 1,708 | +0.11(+0.35%) |
Dec 24, 2014 | 31.22 | 31.07 | 31.07 | 31.07 | 6,200 | -0.04(-0.13%) |
Dec 23, 2014 | 31.00 | 31.14 | 31.00 | 31.11 | 3,578 | +0.21(+0.68%) |
Dec 22, 2014 | 30.65 | 30.90 | 30.65 | 30.90 | 10,205 | +0.21(+0.68%) |
Dec 19, 2014 | 30.50 | 30.82 | 30.50 | 30.69 | 5,452 | -0.09(-0.29%) |
Dec 18, 2014 | 30.52 | 30.78 | 30.49 | 30.78 | 9,659 | +0.60(+1.99%) |
Dec 17, 2014 | 29.44 | 30.18 | 29.44 | 30.18 | 11,686 | +0.72(+2.44%) |
Dec 16, 2014 | 29.45 | 29.79 | 29.41 | 29.46 | 3,498 | -0.22(-0.74%) |
Dec 15, 2014 | 30.09 | 30.10 | 29.47 | 29.68 | 5,737 | -0.40(-1.33%) |
Dec 12, 2014 | 30.38 | 30.38 | 30.00 | 30.08 | 4,192 | -0.45(-1.47%) |
Dec 11, 2014 | 30.60 | 30.67 | 30.52 | 30.53 | 3,415 | +0.10(+0.33%) |
Dec 10, 2014 | 30.73 | 30.73 | 30.39 | 30.43 | 3,359 | -0.30(-0.98%) |
Dec 09, 2014 | 30.49 | 30.77 | 30.41 | 30.73 | 3,759 | -0.05(-0.15%) |
Dec 08, 2014 | 30.75 | 31.00 | 30.64 | 30.78 | 7,895 | +0.07(+0.22%) |
Dec 05, 2014 | 30.66 | 30.72 | 30.66 | 30.71 | 6,767 | +0.24(+0.79%) |
Dec 04, 2014 | 30.44 | 30.48 | 30.43 | 30.47 | 3,189 | +0.16(+0.51%) |
Dec 03, 2014 | 30.45 | 30.47 | 30.31 | 30.31 | 6,322 | -0.08(-0.25%) |
Dec 02, 2014 | 30.25 | 30.42 | 30.20 | 30.39 | 7,986 | +0.19(+0.63%) |