Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.62 | 30.13 | 29.48 | 29.89 | 429,296 | +0.13(+0.42%) |
Feb 26, 2015 | 29.46 | 30.12 | 29.23 | 29.76 | 395,624 | +0.20(+0.67%) |
Feb 25, 2015 | 31.02 | 31.02 | 28.19 | 29.57 | 1,129,957 | -1.62(-5.21%) |
Feb 24, 2015 | 31.55 | 31.66 | 30.97 | 31.19 | 509,132 | -0.26(-0.83%) |
Feb 23, 2015 | 31.47 | 31.63 | 31.08 | 31.45 | 327,626 | -0.14(-0.43%) |
Feb 20, 2015 | 31.36 | 31.88 | 31.36 | 31.59 | 257,105 | +0.31(+0.98%) |
Feb 19, 2015 | 31.14 | 31.40 | 30.91 | 31.28 | 283,252 | +0.07(+0.21%) |
Feb 18, 2015 | 30.78 | 31.37 | 30.68 | 31.22 | 269,875 | +0.37(+1.21%) |
Feb 17, 2015 | 31.40 | 31.46 | 30.64 | 30.84 | 311,813 | -0.68(-2.16%) |
Feb 13, 2015 | 31.16 | 31.52 | 31.52 | 31.52 | 207,773 | +0.45(+1.44%) |
Feb 12, 2015 | 31.24 | 31.25 | 30.66 | 31.08 | 173,705 | +0.10(+0.33%) |
Feb 11, 2015 | 30.66 | 31.19 | 30.65 | 30.97 | 158,171 | +0.18(+0.57%) |
Feb 10, 2015 | 31.13 | 31.13 | 30.47 | 30.80 | 186,225 | -0.05(-0.15%) |
Feb 09, 2015 | 31.22 | 31.68 | 30.55 | 30.84 | 279,144 | -0.37(-1.18%) |
Feb 06, 2015 | 31.29 | 31.63 | 31.05 | 31.21 | 261,427 | +0.03(+0.08%) |
Feb 05, 2015 | 31.11 | 31.42 | 30.80 | 31.19 | 205,834 | +0.13(+0.42%) |
Feb 04, 2015 | 31.62 | 31.90 | 30.87 | 31.06 | 264,263 | -0.65(-2.04%) |
Feb 03, 2015 | 31.38 | 31.77 | 31.15 | 31.70 | 367,402 | +0.55(+1.78%) |
Feb 02, 2015 | 30.77 | 31.24 | 30.00 | 31.15 | 302,066 | +0.54(+1.76%) |
Jan 30, 2015 | 30.82 | 31.08 | 30.46 | 30.61 | 417,944 | -0.57(-1.83%) |
Jan 29, 2015 | 30.22 | 31.25 | 29.81 | 31.18 | 333,218 | +0.92(+3.03%) |
Jan 28, 2015 | 30.90 | 31.08 | 30.17 | 30.26 | 280,028 | -0.42(-1.36%) |
Jan 27, 2015 | 30.88 | 31.15 | 30.58 | 30.68 | 266,537 | -0.66(-2.09%) |
Jan 26, 2015 | 31.09 | 31.47 | 30.34 | 31.33 | 484,312 | +0.11(+0.36%) |
Jan 23, 2015 | 31.33 | 31.50 | 30.99 | 31.22 | 273,781 | -0.03(-0.10%) |
Jan 22, 2015 | 29.98 | 31.37 | 29.76 | 31.25 | 437,896 | +1.53(+5.14%) |
Jan 21, 2015 | 29.44 | 30.01 | 29.28 | 29.72 | 295,181 | +0.35(+1.18%) |
Jan 20, 2015 | 29.57 | 29.73 | 28.91 | 29.38 | 398,162 | -0.11(-0.36%) |
Jan 16, 2015 | 29.02 | 29.54 | 29.00 | 29.48 | 266,372 | +0.29(+0.98%) |
Jan 15, 2015 | 29.36 | 29.51 | 28.85 | 29.19 | 372,634 | -0.02(-0.07%) |
Jan 14, 2015 | 28.92 | 29.44 | 28.88 | 29.21 | 322,211 | +0.07(+0.24%) |
Jan 13, 2015 | 29.30 | 29.90 | 28.76 | 29.14 | 318,296 | +0.18(+0.63%) |
Jan 12, 2015 | 29.37 | 29.44 | 28.72 | 28.96 | 235,458 | -0.32(-1.09%) |
Jan 09, 2015 | 29.74 | 29.87 | 29.09 | 29.28 | 323,986 | -0.51(-1.73%) |
Jan 08, 2015 | 29.54 | 30.06 | 29.36 | 29.79 | 351,085 | +0.57(+1.95%) |
Jan 07, 2015 | 29.26 | 29.36 | 28.86 | 29.22 | 292,820 | +0.23(+0.78%) |
Jan 06, 2015 | 29.14 | 29.25 | 28.40 | 29.00 | 408,177 | -0.15(-0.50%) |
Jan 05, 2015 | 29.25 | 29.75 | 28.67 | 29.14 | 528,091 | -0.24(-0.82%) |
Jan 02, 2015 | 30.59 | 30.76 | 29.10 | 29.39 | 454,348 | -1.08(-3.54%) |
Dec 31, 2014 | 31.41 | 30.47 | 30.47 | 30.47 | 366,577 | -0.80(-2.56%) |
Dec 30, 2014 | 31.47 | 31.50 | 31.16 | 31.27 | 209,036 | -0.19(-0.59%) |
Dec 29, 2014 | 31.26 | 31.71 | 31.04 | 31.45 | 472,448 | +0.19(+0.60%) |
Dec 26, 2014 | 30.99 | 31.31 | 30.76 | 31.27 | 292,563 | +0.43(+1.39%) |
Dec 24, 2014 | 30.73 | 30.84 | 30.84 | 30.84 | 174,464 | +0.28(+0.92%) |
Dec 23, 2014 | 29.99 | 30.59 | 29.78 | 30.56 | 476,676 | +0.75(+2.52%) |
Dec 22, 2014 | 29.43 | 29.87 | 29.38 | 29.81 | 512,511 | +0.58(+1.98%) |
Dec 19, 2014 | 29.31 | 29.47 | 28.82 | 29.23 | 737,238 | -0.09(-0.29%) |
Dec 18, 2014 | 28.78 | 29.59 | 28.46 | 29.31 | 604,041 | +0.91(+3.21%) |
Dec 17, 2014 | 28.77 | 28.77 | 27.21 | 28.40 | 1,280,199 | -0.31(-1.09%) |
Dec 16, 2014 | 27.18 | 28.89 | 27.18 | 28.71 | 926,174 | +1.60(+5.89%) |
Dec 15, 2014 | 26.64 | 27.32 | 26.09 | 27.12 | 889,246 | +0.69(+2.59%) |
Dec 12, 2014 | 26.63 | 27.13 | 26.30 | 26.43 | 360,058 | -0.61(-2.25%) |
Dec 11, 2014 | 27.01 | 27.59 | 26.90 | 27.04 | 257,850 | +0.11(+0.41%) |
Dec 10, 2014 | 27.46 | 27.69 | 26.80 | 26.93 | 345,861 | -0.56(-2.03%) |
Dec 09, 2014 | 26.23 | 27.52 | 26.17 | 27.49 | 315,995 | +0.91(+3.43%) |
Dec 08, 2014 | 26.84 | 27.39 | 26.51 | 26.58 | 229,092 | -0.35(-1.31%) |
Dec 05, 2014 | 26.01 | 27.00 | 26.01 | 26.93 | 400,876 | +0.88(+3.36%) |
Dec 04, 2014 | 26.85 | 26.89 | 26.00 | 26.05 | 347,558 | -0.80(-2.96%) |
Dec 03, 2014 | 26.99 | 27.59 | 26.80 | 26.85 | 395,148 | -0.18(-0.67%) |
Dec 02, 2014 | 26.45 | 27.08 | 26.39 | 27.03 | 282,236 | +0.57(+2.15%) |