Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.81 | 31.92 | 31.71 | 31.75 | 467,853 | -0.05(-0.17%) |
Feb 26, 2015 | 31.70 | 31.93 | 31.65 | 31.81 | 376,186 | +0.14(+0.45%) |
Feb 25, 2015 | 31.58 | 31.86 | 31.46 | 31.67 | 741,769 | -0.36(-1.13%) |
Feb 24, 2015 | 31.57 | 32.17 | 31.57 | 32.03 | 536,279 | +0.55(+1.74%) |
Feb 23, 2015 | 31.89 | 31.99 | 31.44 | 31.48 | 634,929 | -0.61(-1.91%) |
Feb 20, 2015 | 32.03 | 32.15 | 31.94 | 32.09 | 273,404 | +0.15(+0.48%) |
Feb 19, 2015 | 31.97 | 32.13 | 31.93 | 31.94 | 213,748 | -0.20(-0.61%) |
Feb 18, 2015 | 31.93 | 32.18 | 31.92 | 32.13 | 206,238 | -0.01(-0.03%) |
Feb 17, 2015 | 32.29 | 32.44 | 32.12 | 32.15 | 404,216 | -0.36(-1.11%) |
Feb 13, 2015 | 32.18 | 32.51 | 32.51 | 32.51 | 581,903 | +0.63(+1.99%) |
Feb 12, 2015 | 31.61 | 31.91 | 31.61 | 31.87 | 730,295 | +0.76(+2.46%) |
Feb 11, 2015 | 30.63 | 31.13 | 30.59 | 31.11 | 1,023,638 | +0.91(+3.00%) |
Feb 10, 2015 | 30.22 | 30.29 | 30.15 | 30.20 | 453,183 | -0.02(-0.07%) |
Feb 09, 2015 | 30.26 | 30.49 | 30.05 | 30.22 | 661,218 | -0.25(-0.82%) |
Feb 06, 2015 | 30.74 | 30.74 | 30.43 | 30.47 | 829,262 | -0.19(-0.61%) |
Feb 05, 2015 | 30.82 | 30.88 | 30.57 | 30.66 | 1,180,548 | -0.35(-1.13%) |
Feb 04, 2015 | 31.14 | 31.17 | 30.93 | 31.01 | 1,402,877 | -0.11(-0.35%) |
Feb 03, 2015 | 30.52 | 31.13 | 30.52 | 31.12 | 823,386 | -0.12(-0.38%) |
Feb 02, 2015 | 31.38 | 31.48 | 31.04 | 31.24 | 1,326,171 | -0.16(-0.52%) |
Jan 30, 2015 | 31.70 | 31.82 | 31.30 | 31.40 | 1,314,660 | +0.12(+0.38%) |
Jan 29, 2015 | 31.44 | 31.73 | 31.17 | 31.28 | 988,000 | -0.19(-0.59%) |
Jan 28, 2015 | 31.58 | 31.74 | 31.41 | 31.47 | 1,065,532 | -0.05(-0.17%) |
Jan 27, 2015 | 31.98 | 32.08 | 31.35 | 31.52 | 2,145,890 | -0.45(-1.40%) |
Jan 26, 2015 | 32.22 | 32.48 | 31.94 | 31.97 | 1,380,761 | +0.12(+0.38%) |
Jan 23, 2015 | 31.75 | 31.86 | 31.64 | 31.85 | 373,059 | +0.49(+1.57%) |
Jan 22, 2015 | 31.11 | 31.41 | 31.01 | 31.36 | 567,955 | +0.43(+1.38%) |
Jan 21, 2015 | 30.58 | 30.95 | 30.49 | 30.93 | 831,458 | +0.57(+1.87%) |
Jan 20, 2015 | 30.27 | 30.45 | 30.27 | 30.37 | 808,463 | +0.46(+1.53%) |
Jan 16, 2015 | 29.94 | 29.99 | 29.75 | 29.91 | 683,971 | +0.09(+0.29%) |
Jan 15, 2015 | 29.43 | 30.11 | 29.80 | 29.82 | 829,445 | +0.39(+1.34%) |
Jan 14, 2015 | 29.31 | 29.54 | 29.26 | 29.43 | 432,252 | -0.25(-0.85%) |
Jan 13, 2015 | 29.84 | 29.84 | 29.35 | 29.68 | 1,367,550 | +0.08(+0.26%) |
Jan 12, 2015 | 29.60 | 29.74 | 29.41 | 29.60 | 961,913 | +0.24(+0.82%) |
Jan 09, 2015 | 29.32 | 29.68 | 29.27 | 29.36 | 975,146 | +0.11(+0.37%) |
Jan 08, 2015 | 29.28 | 29.41 | 29.14 | 29.25 | 492,323 | -0.36(-1.22%) |
Jan 07, 2015 | 29.68 | 29.78 | 29.51 | 29.61 | 411,170 | -0.35(-1.17%) |
Jan 06, 2015 | 29.98 | 30.17 | 29.73 | 29.96 | 759,686 | +0.15(+0.51%) |
Jan 05, 2015 | 30.04 | 30.19 | 29.69 | 29.81 | 797,538 | -0.05(-0.18%) |
Jan 02, 2015 | 29.73 | 29.98 | 29.73 | 29.86 | 382,011 | +0.36(+1.22%) |
Dec 31, 2014 | 29.56 | 29.50 | 29.50 | 29.50 | 278,683 | -0.15(-0.52%) |
Dec 30, 2014 | 29.58 | 29.69 | 29.50 | 29.66 | 298,534 | -0.08(-0.26%) |
Dec 29, 2014 | 29.92 | 29.92 | 29.55 | 29.73 | 562,677 | -0.80(-2.61%) |
Dec 26, 2014 | 30.67 | 30.75 | 30.50 | 30.53 | 269,358 | -0.02(-0.07%) |
Dec 24, 2014 | 30.74 | 30.55 | 30.55 | 30.55 | 232,724 | -0.68(-2.17%) |
Dec 23, 2014 | 31.28 | 31.35 | 31.10 | 31.23 | 618,300 | +0.01(+0.03%) |
Dec 22, 2014 | 31.21 | 31.37 | 31.05 | 31.22 | 586,049 | +0.26(+0.85%) |
Dec 19, 2014 | 30.87 | 31.11 | 30.79 | 30.96 | 751,164 | +0.60(+1.98%) |
Dec 18, 2014 | 30.23 | 30.41 | 30.10 | 30.35 | 449,644 | +0.36(+1.20%) |
Dec 17, 2014 | 30.25 | 30.38 | 29.85 | 29.99 | 1,013,578 | -0.37(-1.22%) |
Dec 16, 2014 | 30.64 | 30.78 | 30.15 | 30.37 | 1,113,865 | +0.12(+0.40%) |
Dec 15, 2014 | 30.41 | 30.41 | 30.07 | 30.25 | 934,309 | +0.60(+2.03%) |
Dec 12, 2014 | 29.72 | 29.76 | 29.59 | 29.64 | 530,123 | +0.01(+0.04%) |
Dec 11, 2014 | 30.05 | 30.15 | 29.51 | 29.63 | 1,503,694 | -0.63(-2.09%) |
Dec 10, 2014 | 30.34 | 30.42 | 30.14 | 30.27 | 742,950 | -0.38(-1.25%) |
Dec 09, 2014 | 30.53 | 30.74 | 30.47 | 30.65 | 616,608 | +0.09(+0.29%) |
Dec 08, 2014 | 30.38 | 30.73 | 30.37 | 30.56 | 737,850 | +0.10(+0.32%) |
Dec 05, 2014 | 30.73 | 30.86 | 30.35 | 30.46 | 691,791 | -0.45(-1.45%) |
Dec 04, 2014 | 30.79 | 31.00 | 30.64 | 30.91 | 1,081,559 | +0.68(+2.24%) |
Dec 03, 2014 | 30.15 | 30.28 | 29.91 | 30.23 | 509,492 | +0.40(+1.35%) |
Dec 02, 2014 | 30.30 | 30.55 | 29.75 | 29.83 | 564,232 | -0.96(-3.12%) |