Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.09 | 32.14 | 31.90 | 31.90 | 1,726 | -0.36(-1.12%) |
Feb 26, 2015 | 32.34 | 32.34 | 32.13 | 32.26 | 3,412 | +0.18(+0.57%) |
Feb 25, 2015 | 32.00 | 32.17 | 32.00 | 32.08 | 4,503 | +0.42(+1.32%) |
Feb 24, 2015 | 31.45 | 31.66 | 31.45 | 31.66 | 2,093 | +0.93(+3.01%) |
Feb 23, 2015 | 31.19 | 31.19 | 30.68 | 30.73 | 1,807 | -0.61(-1.96%) |
Feb 20, 2015 | 30.32 | 31.34 | 30.18 | 31.34 | 5,644 | +0.90(+2.96%) |
Feb 19, 2015 | 30.50 | 30.50 | 30.41 | 30.44 | 446 | +0.12(+0.40%) |
Feb 18, 2015 | 30.21 | 30.40 | 30.11 | 30.32 | 2,537 | -0.42(-1.38%) |
Feb 17, 2015 | 30.62 | 30.75 | 30.52 | 30.75 | 881 | -0.13(-0.41%) |
Feb 13, 2015 | 30.88 | 30.87 | 30.87 | 30.87 | 12,391 | +0.67(+2.21%) |
Feb 12, 2015 | 29.78 | 30.22 | 29.78 | 30.21 | 4,634 | +0.88(+2.99%) |
Feb 11, 2015 | 29.37 | 29.55 | 29.24 | 29.33 | 1,593 | -1.12(-3.69%) |
Feb 10, 2015 | 30.46 | 30.51 | 30.42 | 30.45 | 625 | -0.46(-1.49%) |
Feb 09, 2015 | 30.91 | 30.91 | 30.91 | 30.91 | 164 | -0.49(-1.55%) |
Feb 06, 2015 | 31.38 | 31.47 | 31.38 | 31.40 | 3,086 | -1.09(-3.36%) |
Feb 05, 2015 | 32.03 | 32.55 | 32.00 | 32.49 | 2,771 | -0.81(-2.42%) |
Feb 04, 2015 | 33.24 | 33.40 | 33.19 | 33.30 | 4,954 | +0.56(+1.71%) |
Feb 03, 2015 | 31.71 | 32.74 | 31.69 | 32.74 | 4,480 | +0.79(+2.46%) |
Feb 02, 2015 | 31.09 | 32.03 | 31.09 | 31.95 | 3,600 | +1.54(+5.05%) |
Jan 30, 2015 | 30.91 | 30.91 | 30.35 | 30.41 | 6,528 | -2.14(-6.59%) |
Jan 29, 2015 | 32.25 | 32.57 | 31.95 | 32.56 | 2,403 | -0.21(-0.63%) |
Jan 28, 2015 | 33.18 | 33.33 | 32.73 | 32.76 | 1,895 | -0.51(-1.54%) |
Jan 27, 2015 | 33.47 | 33.48 | 33.20 | 33.28 | 2,475 | -0.19(-0.57%) |
Jan 26, 2015 | 33.22 | 33.64 | 33.22 | 33.47 | 1,805 | +0.02(+0.05%) |
Jan 23, 2015 | 33.50 | 33.78 | 33.28 | 33.45 | 12,036 | -0.05(-0.13%) |
Jan 22, 2015 | 32.37 | 33.73 | 32.25 | 33.50 | 10,648 | +1.09(+3.38%) |
Jan 21, 2015 | 31.90 | 32.40 | 31.89 | 32.40 | 4,015 | +1.04(+3.31%) |
Jan 20, 2015 | 31.38 | 31.38 | 31.19 | 31.36 | 2,546 | +0.45(+1.46%) |
Jan 16, 2015 | 30.87 | 31.00 | 30.87 | 30.91 | 3,052 | -0.80(-2.51%) |
Jan 15, 2015 | 32.00 | 32.00 | 31.71 | 31.71 | 1,951 | +0.61(+1.98%) |
Jan 14, 2015 | 31.14 | 31.14 | 31.09 | 31.09 | 442 | -1.00(-3.13%) |
Jan 13, 2015 | 32.36 | 32.36 | 31.71 | 32.09 | 3,430 | +0.79(+2.51%) |
Jan 12, 2015 | 31.29 | 31.42 | 31.27 | 31.31 | 1,676 | +0.05(+0.15%) |
Jan 09, 2015 | 31.37 | 31.63 | 31.12 | 31.26 | 5,873 | +0.94(+3.09%) |
Jan 08, 2015 | 30.22 | 30.57 | 30.22 | 30.32 | 5,046 | +1.97(+6.95%) |
Jan 07, 2015 | 28.33 | 28.35 | 28.28 | 28.35 | 1,558 | +0.56(+2.02%) |
Jan 06, 2015 | 27.77 | 27.89 | 27.77 | 27.79 | 652 | -0.00(-0.00%) |
Jan 05, 2015 | 28.61 | 28.61 | 27.79 | 27.79 | 6,181 | -1.36(-4.65%) |
Jan 02, 2015 | 30.42 | 30.42 | 28.83 | 29.15 | 2,742 | -0.95(-3.15%) |
Dec 31, 2014 | 30.23 | 30.10 | 30.10 | 30.10 | 1,991 | +0.18(+0.60%) |
Dec 30, 2014 | 29.71 | 29.92 | 29.51 | 29.92 | 2,019 | -0.75(-2.44%) |
Dec 29, 2014 | 30.63 | 30.66 | 30.63 | 30.66 | 608 | -0.55(-1.76%) |
Dec 26, 2014 | 31.19 | 31.29 | 31.07 | 31.21 | 2,185 | +0.54(+1.75%) |
Dec 24, 2014 | 30.50 | 30.68 | 30.68 | 30.68 | 2,544 | +0.82(+2.75%) |
Dec 23, 2014 | 30.92 | 30.92 | 29.86 | 29.86 | 5,766 | -1.33(-4.25%) |
Dec 22, 2014 | 31.19 | 31.23 | 31.16 | 31.18 | 757 | +0.73(+2.38%) |
Dec 19, 2014 | 30.70 | 30.70 | 30.37 | 30.46 | 2,470 | +0.87(+2.93%) |
Dec 18, 2014 | 29.57 | 29.62 | 29.57 | 29.59 | 857 | -0.63(-2.10%) |
Dec 17, 2014 | 29.88 | 30.22 | 29.88 | 30.22 | 1,436 | -0.87(-2.79%) |
Dec 16, 2014 | 31.09 | 31.09 | 31.09 | 31.09 | 138 | +1.73(+5.88%) |
Dec 15, 2014 | 29.78 | 29.95 | 29.30 | 29.37 | 5,923 | +0.33(+1.15%) |
Dec 12, 2014 | 29.15 | 29.15 | 28.90 | 29.03 | 2,194 | -0.68(-2.28%) |
Dec 11, 2014 | 30.33 | 30.33 | 29.71 | 29.71 | 1,155 | -0.48(-1.59%) |
Dec 10, 2014 | 31.10 | 31.10 | 30.09 | 30.19 | 1,582 | -1.58(-4.98%) |
Dec 09, 2014 | 31.72 | 31.77 | 31.72 | 31.77 | 1,106 | +0.33(+1.06%) |
Dec 08, 2014 | 31.45 | 31.45 | 31.37 | 31.43 | 3,584 | +0.16(+0.52%) |
Dec 05, 2014 | 32.19 | 32.19 | 31.27 | 31.27 | 975 | -0.89(-2.75%) |
Dec 04, 2014 | 31.95 | 32.16 | 31.80 | 32.16 | 5,601 | +1.17(+3.76%) |
Dec 03, 2014 | 31.06 | 31.06 | 30.99 | 30.99 | 812 | +0.13(+0.42%) |
Dec 02, 2014 | 30.93 | 30.97 | 30.86 | 30.86 | 1,221 | -0.34(-1.08%) |