Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.33 | 31.45 | 31.16 | 31.18 | 216,967 | -0.08(-0.27%) |
Feb 26, 2015 | 32.09 | 32.09 | 31.23 | 31.26 | 573,566 | -0.82(-2.57%) |
Feb 25, 2015 | 32.53 | 32.67 | 32.03 | 32.09 | 336,415 | -0.03(-0.09%) |
Feb 24, 2015 | 31.93 | 32.19 | 31.86 | 32.11 | 236,086 | +0.06(+0.17%) |
Feb 23, 2015 | 31.92 | 32.09 | 31.77 | 32.06 | 226,058 | -0.05(-0.15%) |
Feb 20, 2015 | 31.94 | 32.19 | 31.68 | 32.11 | 216,978 | +0.02(+0.06%) |
Feb 19, 2015 | 31.87 | 32.15 | 31.74 | 32.09 | 192,247 | +0.08(+0.26%) |
Feb 18, 2015 | 31.58 | 32.01 | 31.46 | 32.00 | 244,959 | +0.29(+0.92%) |
Feb 17, 2015 | 31.59 | 31.81 | 31.48 | 31.71 | 282,472 | +0.12(+0.39%) |
Feb 13, 2015 | 31.92 | 31.59 | 31.59 | 31.59 | 450,071 | -0.36(-1.13%) |
Feb 12, 2015 | 32.00 | 32.05 | 31.71 | 31.95 | 254,221 | +0.12(+0.37%) |
Feb 11, 2015 | 31.61 | 31.88 | 31.51 | 31.83 | 427,432 | +0.24(+0.75%) |
Feb 10, 2015 | 31.91 | 31.91 | 31.48 | 31.59 | 266,038 | -0.12(-0.37%) |
Feb 09, 2015 | 31.89 | 31.93 | 31.69 | 31.71 | 221,467 | -0.18(-0.57%) |
Feb 06, 2015 | 32.02 | 32.31 | 31.85 | 31.89 | 277,366 | -0.06(-0.20%) |
Feb 05, 2015 | 31.67 | 31.97 | 31.40 | 31.95 | 172,608 | +0.36(+1.14%) |
Feb 04, 2015 | 31.73 | 31.91 | 31.49 | 31.59 | 295,054 | -0.13(-0.42%) |
Feb 03, 2015 | 31.23 | 31.75 | 31.04 | 31.73 | 254,370 | +0.65(+2.10%) |
Feb 02, 2015 | 30.73 | 31.18 | 30.60 | 31.07 | 382,754 | +0.33(+1.06%) |
Jan 30, 2015 | 31.03 | 31.24 | 30.68 | 30.75 | 407,603 | -0.47(-1.51%) |
Jan 29, 2015 | 31.09 | 31.24 | 30.85 | 31.22 | 303,456 | +0.20(+0.65%) |
Jan 28, 2015 | 31.49 | 31.53 | 30.98 | 31.02 | 423,286 | -0.34(-1.08%) |
Jan 27, 2015 | 31.21 | 31.47 | 31.21 | 31.36 | 150,851 | -0.12(-0.40%) |
Jan 26, 2015 | 31.18 | 31.58 | 30.95 | 31.48 | 240,172 | +0.30(+0.96%) |
Jan 23, 2015 | 31.68 | 31.74 | 31.18 | 31.18 | 267,301 | -0.51(-1.62%) |
Jan 22, 2015 | 31.22 | 31.73 | 31.03 | 31.70 | 198,979 | +0.62(+2.01%) |
Jan 21, 2015 | 30.74 | 31.14 | 30.61 | 31.07 | 259,790 | +0.19(+0.63%) |
Jan 20, 2015 | 31.22 | 31.38 | 30.51 | 30.88 | 417,601 | -0.30(-0.98%) |
Jan 16, 2015 | 30.72 | 31.18 | 30.72 | 31.18 | 248,083 | +0.46(+1.51%) |
Jan 15, 2015 | 30.84 | 30.91 | 30.46 | 30.72 | 355,690 | -0.13(-0.43%) |
Jan 14, 2015 | 30.95 | 31.28 | 30.78 | 30.85 | 315,353 | -0.51(-1.63%) |
Jan 13, 2015 | 31.39 | 31.80 | 31.13 | 31.37 | 264,620 | +0.17(+0.53%) |
Jan 12, 2015 | 31.43 | 31.53 | 31.12 | 31.20 | 229,395 | -0.24(-0.75%) |
Jan 09, 2015 | 31.86 | 31.86 | 31.42 | 31.43 | 185,334 | -0.30(-0.94%) |
Jan 08, 2015 | 31.50 | 31.92 | 31.48 | 31.73 | 468,147 | +0.34(+1.08%) |
Jan 07, 2015 | 30.98 | 31.51 | 30.84 | 31.39 | 369,475 | +0.58(+1.89%) |
Jan 06, 2015 | 30.85 | 31.09 | 30.64 | 30.81 | 378,969 | +0.04(+0.14%) |
Jan 05, 2015 | 31.07 | 31.07 | 30.70 | 30.77 | 368,047 | -0.45(-1.44%) |
Jan 02, 2015 | 31.49 | 31.59 | 30.96 | 31.22 | 291,609 | -0.07(-0.22%) |
Dec 31, 2014 | 31.54 | 31.29 | 31.29 | 31.29 | 248,484 | -0.24(-0.77%) |
Dec 30, 2014 | 31.25 | 31.66 | 31.05 | 31.53 | 250,257 | +0.30(+0.98%) |
Dec 29, 2014 | 30.82 | 31.48 | 30.80 | 31.23 | 500,671 | +0.33(+1.05%) |
Dec 26, 2014 | 30.91 | 31.21 | 30.61 | 30.90 | 355,882 | +0.02(+0.07%) |
Dec 24, 2014 | 30.87 | 30.88 | 30.88 | 30.88 | 256,373 | +0.03(+0.11%) |
Dec 23, 2014 | 30.73 | 31.03 | 30.63 | 30.85 | 250,023 | +0.31(+1.02%) |
Dec 22, 2014 | 30.51 | 30.67 | 30.47 | 30.54 | 389,143 | +0.10(+0.34%) |
Dec 19, 2014 | 30.33 | 30.70 | 30.19 | 30.43 | 1,090,757 | +0.05(+0.17%) |
Dec 18, 2014 | 30.54 | 30.56 | 30.22 | 30.38 | 389,054 | +0.09(+0.30%) |
Dec 17, 2014 | 30.26 | 30.34 | 29.90 | 30.29 | 589,891 | +0.14(+0.45%) |
Dec 16, 2014 | 30.41 | 30.55 | 30.05 | 30.15 | 448,258 | -0.37(-1.21%) |
Dec 15, 2014 | 30.91 | 31.06 | 30.30 | 30.52 | 339,321 | -0.21(-0.68%) |
Dec 12, 2014 | 31.10 | 31.27 | 30.69 | 30.73 | 276,716 | -0.51(-1.64%) |
Dec 11, 2014 | 30.95 | 31.38 | 30.95 | 31.24 | 277,399 | +0.32(+1.05%) |
Dec 10, 2014 | 31.17 | 31.41 | 30.89 | 30.92 | 417,449 | -0.27(-0.85%) |
Dec 09, 2014 | 30.93 | 31.34 | 30.93 | 31.19 | 492,420 | +0.10(+0.33%) |
Dec 08, 2014 | 30.70 | 31.16 | 30.70 | 31.08 | 710,174 | +0.33(+1.08%) |
Dec 05, 2014 | 30.32 | 30.82 | 30.32 | 30.75 | 399,444 | +0.37(+1.22%) |
Dec 04, 2014 | 29.89 | 30.41 | 29.76 | 30.38 | 597,079 | +0.81(+2.75%) |
Dec 03, 2014 | 29.31 | 29.64 | 29.31 | 29.57 | 191,942 | +0.15(+0.51%) |
Dec 02, 2014 | 29.14 | 29.45 | 29.09 | 29.42 | 170,695 | +0.26(+0.89%) |