Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.41 | 35.64 | 35.39 | 35.60 | 4,936 | +0.38(+1.08%) |
Feb 26, 2015 | 35.70 | 35.70 | 35.21 | 35.22 | 14,674 | -0.31(-0.87%) |
Feb 25, 2015 | 35.54 | 37.47 | 35.47 | 35.53 | 9,208 | +0.06(+0.16%) |
Feb 24, 2015 | 35.32 | 35.50 | 35.10 | 35.47 | 5,750 | +0.21(+0.60%) |
Feb 23, 2015 | 34.81 | 35.29 | 34.81 | 35.26 | 7,906 | -0.11(-0.31%) |
Feb 20, 2015 | 34.92 | 35.46 | 34.92 | 35.37 | 3,821 | +0.53(+1.52%) |
Feb 19, 2015 | 35.07 | 35.07 | 34.84 | 34.84 | 10,523 | -0.24(-0.67%) |
Feb 18, 2015 | 34.99 | 35.08 | 34.72 | 35.08 | 7,168 | +0.40(+1.16%) |
Feb 17, 2015 | 34.70 | 34.71 | 34.68 | 34.68 | 1,666 | +0.16(+0.46%) |
Feb 13, 2015 | 34.66 | 34.52 | 34.52 | 34.52 | 3,548 | -0.11(-0.32%) |
Feb 12, 2015 | 34.08 | 34.63 | 34.08 | 34.63 | 3,758 | +0.95(+2.84%) |
Feb 11, 2015 | 33.69 | 33.69 | 33.66 | 33.67 | 1,410 | -0.32(-0.93%) |
Feb 10, 2015 | 33.72 | 33.99 | 33.72 | 33.99 | 1,793 | +0.52(+1.55%) |
Feb 09, 2015 | 33.48 | 33.63 | 33.43 | 33.47 | 7,608 | -0.25(-0.75%) |
Feb 06, 2015 | 33.96 | 33.96 | 33.63 | 33.72 | 2,263 | -0.33(-0.97%) |
Feb 05, 2015 | 33.81 | 34.17 | 33.81 | 34.05 | 4,130 | +0.48(+1.43%) |
Feb 04, 2015 | 33.70 | 33.70 | 33.55 | 33.57 | 4,623 | -0.21(-0.61%) |
Feb 03, 2015 | 33.58 | 33.78 | 33.57 | 33.78 | 16,905 | +0.80(+2.42%) |
Feb 02, 2015 | 32.91 | 32.98 | 32.88 | 32.98 | 1,299 | +0.23(+0.70%) |
Jan 30, 2015 | 32.92 | 32.72 | 32.75 | 32.75 | 1,214 | +0.03(+0.09%) |
Jan 29, 2015 | 32.72 | 32.72 | 32.72 | 32.72 | 1,134 | +0.16(+0.50%) |
Jan 28, 2015 | 32.82 | 32.94 | 32.56 | 32.56 | 3,761 | -0.40(-1.21%) |
Jan 27, 2015 | 32.94 | 33.11 | 32.93 | 32.96 | 1,784 | -0.12(-0.36%) |
Jan 26, 2015 | 32.72 | 33.14 | 32.72 | 33.07 | 4,600 | +0.65(+2.02%) |
Jan 23, 2015 | 32.71 | 32.71 | 32.39 | 32.42 | 12,864 | -0.43(-1.32%) |
Jan 22, 2015 | 32.84 | 32.89 | 32.70 | 32.85 | 4,521 | +0.10(+0.29%) |
Jan 21, 2015 | 32.78 | 32.78 | 32.67 | 32.76 | 21,349 | +0.06(+0.19%) |
Jan 20, 2015 | 32.62 | 32.70 | 32.56 | 32.70 | 5,285 | +0.50(+1.57%) |
Jan 16, 2015 | 32.19 | 32.19 | 32.19 | 32.19 | 2,684 | +0.02(+0.08%) |
Jan 15, 2015 | 32.31 | 32.31 | 32.12 | 32.17 | 3,514 | +0.04(+0.12%) |
Jan 14, 2015 | 31.99 | 32.13 | 31.99 | 32.13 | 1,820 | +0.01(+0.02%) |
Jan 13, 2015 | 32.12 | 32.12 | 32.12 | 32.12 | 837 | -0.00(-0.01%) |
Jan 12, 2015 | 32.15 | 32.15 | 32.12 | 32.12 | 1,394 | -0.11(-0.33%) |
Jan 09, 2015 | 32.24 | 32.34 | 32.08 | 32.23 | 7,223 | +0.10(+0.32%) |
Jan 08, 2015 | 32.24 | 32.24 | 32.13 | 32.13 | 414 | +0.05(+0.16%) |
Jan 07, 2015 | 31.79 | 32.08 | 31.76 | 32.08 | 6,080 | +0.21(+0.66%) |
Jan 06, 2015 | 32.18 | 32.18 | 31.74 | 31.87 | 2,730 | -0.32(-1.00%) |
Jan 05, 2015 | 32.27 | 32.27 | 32.19 | 32.19 | 873 | -0.65(-1.97%) |
Jan 02, 2015 | 32.88 | 32.88 | 32.79 | 32.84 | 1,122 | -0.04(-0.11%) |
Dec 31, 2014 | 32.94 | 32.87 | 32.87 | 32.87 | 5,576 | -0.30(-0.91%) |
Dec 30, 2014 | 33.12 | 33.18 | 32.92 | 33.18 | 26,716 | +0.03(+0.10%) |
Dec 29, 2014 | 33.17 | 33.17 | 32.96 | 33.14 | 19,586 | -0.10(-0.31%) |
Dec 26, 2014 | 33.22 | 33.51 | 33.22 | 33.25 | 2,505 | -0.06(-0.17%) |
Dec 24, 2014 | 33.08 | 33.30 | 33.30 | 33.30 | 633 | +0.27(+0.81%) |
Dec 23, 2014 | 33.20 | 33.22 | 33.01 | 33.03 | 14,995 | -0.14(-0.43%) |
Dec 22, 2014 | 33.02 | 33.21 | 32.99 | 33.18 | 10,294 | +0.33(+1.01%) |
Dec 19, 2014 | 33.06 | 33.06 | 32.70 | 32.84 | 6,390 | -0.06(-0.20%) |
Dec 18, 2014 | 32.70 | 32.99 | 32.63 | 32.91 | 1,731 | +0.56(+1.74%) |
Dec 17, 2014 | 32.37 | 32.42 | 32.14 | 32.35 | 1,378 | +0.34(+1.07%) |
Dec 16, 2014 | 31.84 | 32.42 | 31.84 | 32.00 | 3,603 | +0.11(+0.34%) |
Dec 15, 2014 | 32.36 | 32.49 | 31.81 | 31.90 | 3,152 | -0.56(-1.73%) |
Dec 12, 2014 | 32.67 | 32.67 | 32.38 | 32.46 | 1,640 | -0.41(-1.25%) |
Dec 11, 2014 | 33.02 | 33.02 | 32.87 | 32.87 | 2,948 | -0.29(-0.87%) |
Dec 10, 2014 | 33.06 | 33.22 | 33.06 | 33.15 | 697 | -0.13(-0.40%) |
Dec 09, 2014 | 33.05 | 33.29 | 33.05 | 33.29 | 2,957 | -0.05(-0.16%) |
Dec 08, 2014 | 33.24 | 33.43 | 33.24 | 33.34 | 2,651 | -0.09(-0.28%) |
Dec 05, 2014 | 33.44 | 33.57 | 33.43 | 33.44 | 4,548 | +0.02(+0.07%) |
Dec 04, 2014 | 33.15 | 33.41 | 33.15 | 33.41 | 638 | +0.19(+0.56%) |
Dec 03, 2014 | 33.35 | 33.37 | 33.19 | 33.23 | 2,463 | +0.10(+0.29%) |
Dec 02, 2014 | 33.13 | 33.13 | 33.12 | 33.13 | 1,274 | -0.08(-0.25%) |