Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.38 | 32.62 | 32.02 | 32.43 | 82,212 | +0.15(+0.46%) |
Feb 26, 2015 | 32.50 | 32.69 | 32.21 | 32.28 | 62,044 | -0.14(-0.43%) |
Feb 25, 2015 | 32.14 | 32.50 | 32.09 | 32.42 | 71,214 | +0.15(+0.46%) |
Feb 24, 2015 | 32.07 | 32.48 | 31.88 | 32.27 | 78,127 | +0.29(+0.91%) |
Feb 23, 2015 | 31.82 | 32.01 | 31.75 | 31.98 | 67,404 | +0.19(+0.60%) |
Feb 20, 2015 | 31.66 | 31.95 | 31.50 | 31.79 | 51,309 | +0.04(+0.13%) |
Feb 19, 2015 | 31.89 | 32.09 | 31.56 | 31.75 | 149,148 | -0.30(-0.94%) |
Feb 18, 2015 | 32.23 | 32.32 | 31.80 | 32.05 | 46,012 | -0.16(-0.50%) |
Feb 17, 2015 | 32.36 | 32.50 | 31.96 | 32.21 | 87,327 | -0.15(-0.46%) |
Feb 13, 2015 | 32.36 | 32.36 | 32.36 | 0 | +0.35(+1.09%) | |
Feb 12, 2015 | 32.13 | 32.24 | 31.37 | 32.01 | 93,652 | +0.00(+0.00%) |
Feb 11, 2015 | 32.64 | 32.64 | 31.83 | 32.01 | 53,340 | -0.33(-1.02%) |
Feb 10, 2015 | 32.70 | 32.71 | 32.10 | 32.34 | 70,570 | -0.05(-0.15%) |
Feb 09, 2015 | 32.37 | 32.58 | 31.99 | 32.39 | 65,811 | +0.37(+1.16%) |
Feb 06, 2015 | 32.10 | 32.41 | 31.81 | 32.02 | 80,371 | -0.10(-0.31%) |
Feb 05, 2015 | 32.03 | 32.34 | 31.65 | 32.12 | 158,067 | +0.11(+0.34%) |
Feb 04, 2015 | 32.22 | 32.50 | 31.83 | 32.01 | 82,463 | -0.21(-0.65%) |
Feb 03, 2015 | 31.91 | 32.36 | 31.91 | 32.22 | 83,867 | +0.32(+1.00%) |
Feb 02, 2015 | 31.98 | 32.26 | 31.79 | 31.90 | 90,031 | -0.10(-0.31%) |
Jan 30, 2015 | 32.17 | 32.61 | 31.84 | 32.00 | 115,832 | -0.17(-0.53%) |
Jan 29, 2015 | 32.20 | 32.55 | 32.14 | 32.17 | 76,828 | -0.03(-0.09%) |
Jan 28, 2015 | 32.70 | 32.72 | 32.20 | 32.20 | 66,781 | -0.35(-1.08%) |
Jan 27, 2015 | 32.42 | 32.90 | 32.36 | 32.55 | 47,556 | -0.12(-0.37%) |
Jan 26, 2015 | 32.36 | 32.95 | 32.25 | 32.67 | 54,819 | +0.26(+0.80%) |
Jan 23, 2015 | 32.41 | 32.88 | 32.27 | 32.41 | 118,201 | -0.10(-0.31%) |
Jan 22, 2015 | 32.01 | 32.51 | 151,432 | -0.31(-0.94%) | ||
Jan 21, 2015 | 32.87 | 33.45 | 32.72 | 32.82 | 109,779 | -0.07(-0.21%) |
Jan 20, 2015 | 32.19 | 33.01 | 32.12 | 32.89 | 79,789 | +0.72(+2.24%) |
Jan 19, 2015 | 31.94 | 32.17 | 31.54 | 32.17 | 43,803 | +0.22(+0.69%) |
Jan 16, 2015 | 31.81 | 31.96 | 31.66 | 31.95 | 40,148 | +0.06(+0.19%) |
Jan 15, 2015 | 31.41 | 31.90 | 31.40 | 31.89 | 77,893 | +0.44(+1.40%) |
Jan 14, 2015 | 31.05 | 31.55 | 31.05 | 31.45 | 52,218 | +0.05(+0.16%) |
Jan 13, 2015 | 31.31 | 32.05 | 31.14 | 31.40 | 78,563 | -0.17(-0.54%) |
Jan 12, 2015 | 31.60 | 31.79 | 31.06 | 31.57 | 78,445 | -0.15(-0.47%) |
Jan 09, 2015 | 31.77 | 31.94 | 31.52 | 31.72 | 49,572 | -0.08(-0.25%) |
Jan 08, 2015 | 31.77 | 32.18 | 31.74 | 31.80 | 101,066 | +0.03(+0.09%) |
Jan 07, 2015 | 31.00 | 31.88 | 30.97 | 31.77 | 131,185 | +0.97(+3.15%) |
Jan 06, 2015 | 30.64 | 31.00 | 30.31 | 30.80 | 99,328 | +0.40(+1.32%) |
Jan 05, 2015 | 31.36 | 31.36 | 30.07 | 30.40 | 139,158 | -1.12(-3.55%) |
Jan 02, 2015 | 31.67 | 31.97 | 31.33 | 31.52 | 42,939 | -0.11(-0.35%) |
Dec 31, 2014 | 31.63 | 31.63 | 31.63 | 0 | -0.07(-0.22%) | |
Dec 30, 2014 | 31.40 | 31.75 | 31.15 | 31.70 | 55,518 | +0.32(+1.02%) |
Dec 29, 2014 | 31.25 | 31.64 | 31.12 | 31.38 | 67,829 | +0.20(+0.64%) |
Dec 24, 2014 | 31.18 | 31.18 | 31.18 | 0 | -0.47(-1.48%) | |
Dec 23, 2014 | 30.91 | 31.66 | 30.89 | 31.65 | 137,462 | +0.60(+1.93%) |
Dec 22, 2014 | 31.01 | 31.38 | 30.73 | 31.05 | 109,348 | +0.02(+0.06%) |
Dec 19, 2014 | 31.47 | 31.47 | 30.59 | 31.03 | 281,234 | -0.44(-1.40%) |
Dec 18, 2014 | 31.95 | 31.95 | 31.42 | 31.47 | 130,647 | +0.01(+0.03%) |
Dec 17, 2014 | 30.50 | 31.57 | 30.28 | 31.46 | 118,906 | +0.88(+2.88%) |
Dec 16, 2014 | 30.86 | 30.12 | 30.58 | 84,826 | +0.28(+0.92%) | |
Dec 15, 2014 | 29.98 | 30.83 | 29.80 | 30.30 | 128,936 | +0.50(+1.68%) |
Dec 12, 2014 | 29.84 | 30.00 | 29.25 | 29.80 | 186,331 | +0.12(+0.40%) |
Dec 11, 2014 | 29.25 | 30.54 | 29.25 | 29.68 | 208,977 | -0.37(-1.23%) |
Dec 10, 2014 | 30.62 | 30.62 | 29.60 | 30.05 | 144,355 | -0.78(-2.53%) |
Dec 09, 2014 | 30.25 | 31.06 | 30.25 | 30.83 | 83,056 | +0.40(+1.31%) |
Dec 08, 2014 | 31.32 | 31.38 | 30.38 | 30.43 | 113,858 | -0.95(-3.03%) |
Dec 05, 2014 | 31.66 | 31.66 | 31.32 | 31.38 | 61,572 | -0.04(-0.13%) |
Dec 04, 2014 | 31.47 | 31.53 | 31.15 | 31.42 | 50,692 | -0.29(-0.91%) |
Dec 03, 2014 | 31.57 | 32.09 | 31.38 | 31.71 | 106,577 | +0.12(+0.38%) |
Dec 02, 2014 | 31.52 | 31.94 | 31.38 | 31.59 | 147,397 | -0.29(-0.91%) |