Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.23 | 31.43 | 30.09 | 31.05 | 570,937 | +0.76(+2.52%) |
Feb 26, 2015 | 30.43 | 30.55 | 29.99 | 30.28 | 223,318 | -0.02(-0.07%) |
Feb 25, 2015 | 30.11 | 30.38 | 29.98 | 30.31 | 213,314 | +0.13(+0.44%) |
Feb 24, 2015 | 29.93 | 30.26 | 29.80 | 30.17 | 396,194 | +0.20(+0.68%) |
Feb 23, 2015 | 29.97 | 30.12 | 29.67 | 29.97 | 278,977 | -0.02(-0.07%) |
Feb 20, 2015 | 29.85 | 30.01 | 29.44 | 29.99 | 196,619 | +0.12(+0.40%) |
Feb 19, 2015 | 29.85 | 30.07 | 29.54 | 29.87 | 245,558 | -0.11(-0.38%) |
Feb 18, 2015 | 29.43 | 30.01 | 29.30 | 29.98 | 293,758 | +0.58(+1.97%) |
Feb 17, 2015 | 29.36 | 29.71 | 29.14 | 29.40 | 198,968 | -0.10(-0.33%) |
Feb 13, 2015 | 29.01 | 29.50 | 29.50 | 29.50 | 216,978 | +0.56(+1.95%) |
Feb 12, 2015 | 28.71 | 29.18 | 28.67 | 28.94 | 313,239 | +0.52(+1.84%) |
Feb 11, 2015 | 27.65 | 28.63 | 27.61 | 28.41 | 436,056 | +0.72(+2.60%) |
Feb 10, 2015 | 27.52 | 27.79 | 26.02 | 27.69 | 1,564,750 | +0.11(+0.41%) |
Feb 09, 2015 | 27.80 | 28.15 | 27.44 | 27.58 | 407,587 | -0.21(-0.76%) |
Feb 06, 2015 | 28.16 | 28.16 | 27.50 | 27.79 | 405,162 | -0.29(-1.03%) |
Feb 05, 2015 | 27.45 | 28.22 | 27.45 | 28.08 | 418,998 | +0.67(+2.45%) |
Feb 04, 2015 | 27.76 | 27.84 | 27.06 | 27.41 | 437,557 | -0.45(-1.62%) |
Feb 03, 2015 | 27.69 | 28.13 | 27.69 | 27.86 | 478,643 | +0.28(+1.02%) |
Feb 02, 2015 | 26.95 | 27.73 | 26.95 | 27.58 | 391,972 | +0.63(+2.33%) |
Jan 30, 2015 | 27.52 | 27.76 | 26.68 | 26.95 | 447,033 | -0.83(-2.97%) |
Jan 29, 2015 | 28.17 | 28.17 | 27.53 | 27.78 | 429,541 | -0.40(-1.40%) |
Jan 28, 2015 | 28.36 | 28.40 | 28.08 | 28.17 | 236,999 | -0.03(-0.10%) |
Jan 27, 2015 | 27.74 | 28.29 | 27.67 | 28.20 | 434,285 | +0.06(+0.23%) |
Jan 26, 2015 | 28.18 | 28.18 | 27.72 | 28.14 | 461,480 | +0.20(+0.73%) |
Jan 23, 2015 | 28.61 | 28.77 | 27.89 | 27.93 | 175,614 | -0.78(-2.70%) |
Jan 22, 2015 | 28.80 | 29.28 | 28.61 | 28.71 | 290,246 | +0.06(+0.20%) |
Jan 21, 2015 | 28.40 | 28.90 | 28.24 | 28.65 | 228,813 | +0.24(+0.84%) |
Jan 20, 2015 | 29.64 | 29.74 | 28.35 | 28.41 | 342,645 | -1.14(-3.84%) |
Jan 16, 2015 | 29.11 | 29.60 | 28.25 | 29.55 | 612,791 | -0.09(-0.31%) |
Jan 15, 2015 | 28.58 | 30.62 | 28.15 | 29.64 | 608,467 | -1.28(-4.15%) |
Jan 14, 2015 | 30.49 | 30.96 | 30.29 | 30.93 | 270,596 | -0.09(-0.30%) |
Jan 13, 2015 | 31.75 | 32.01 | 30.69 | 31.02 | 228,007 | -0.39(-1.24%) |
Jan 12, 2015 | 31.39 | 31.63 | 30.83 | 31.41 | 167,640 | +0.01(+0.04%) |
Jan 09, 2015 | 32.27 | 32.27 | 31.36 | 31.39 | 163,744 | -0.90(-2.78%) |
Jan 08, 2015 | 32.13 | 32.43 | 31.80 | 32.29 | 301,034 | +0.48(+1.51%) |
Jan 07, 2015 | 31.81 | 31.94 | 31.49 | 31.81 | 128,565 | +0.29(+0.92%) |
Jan 06, 2015 | 32.30 | 32.37 | 31.15 | 31.52 | 345,443 | -0.79(-2.45%) |
Jan 05, 2015 | 33.11 | 33.11 | 31.96 | 32.31 | 294,224 | -1.16(-3.46%) |
Jan 02, 2015 | 33.47 | 33.67 | 33.02 | 33.47 | 93,394 | +0.14(+0.42%) |
Dec 31, 2014 | 34.02 | 33.33 | 33.33 | 33.33 | 149,943 | -0.66(-1.95%) |
Dec 30, 2014 | 33.81 | 34.29 | 33.66 | 33.99 | 144,340 | +0.03(+0.08%) |
Dec 29, 2014 | 33.67 | 34.15 | 33.67 | 33.96 | 97,531 | +0.29(+0.86%) |
Dec 26, 2014 | 34.01 | 34.01 | 33.56 | 33.67 | 100,568 | -0.21(-0.62%) |
Dec 24, 2014 | 33.87 | 33.88 | 33.88 | 33.88 | 75,255 | -0.05(-0.15%) |
Dec 23, 2014 | 33.89 | 34.12 | 33.79 | 33.93 | 215,796 | +0.07(+0.21%) |
Dec 22, 2014 | 33.88 | 33.97 | 33.22 | 33.86 | 202,831 | +0.00(+0.00%) |
Dec 19, 2014 | 33.21 | 33.90 | 33.19 | 33.86 | 584,224 | +0.64(+1.93%) |
Dec 18, 2014 | 32.77 | 33.22 | 32.61 | 33.22 | 125,528 | +0.80(+2.48%) |
Dec 17, 2014 | 31.79 | 32.51 | 31.60 | 32.42 | 141,959 | +0.70(+2.20%) |
Dec 16, 2014 | 31.33 | 32.13 | 31.23 | 31.72 | 291,138 | +0.27(+0.84%) |
Dec 15, 2014 | 31.91 | 32.14 | 30.86 | 31.45 | 321,796 | -0.36(-1.14%) |
Dec 12, 2014 | 31.54 | 31.98 | 31.24 | 31.81 | 390,605 | +0.17(+0.53%) |
Dec 11, 2014 | 31.77 | 32.37 | 31.48 | 31.65 | 292,795 | +0.08(+0.24%) |
Dec 10, 2014 | 32.02 | 32.18 | 31.54 | 31.57 | 129,307 | -0.62(-1.91%) |
Dec 09, 2014 | 31.51 | 32.19 | 31.36 | 32.19 | 140,827 | +0.43(+1.34%) |
Dec 08, 2014 | 32.07 | 32.37 | 31.74 | 31.76 | 172,357 | -0.46(-1.43%) |
Dec 05, 2014 | 32.07 | 32.37 | 31.86 | 32.22 | 170,279 | +0.27(+0.83%) |
Dec 04, 2014 | 31.77 | 32.09 | 31.61 | 31.95 | 160,682 | -0.06(-0.17%) |
Dec 03, 2014 | 30.62 | 32.06 | 30.61 | 32.01 | 196,724 | +1.36(+4.45%) |
Dec 02, 2014 | 30.24 | 30.72 | 30.07 | 30.65 | 219,261 | +0.41(+1.34%) |