Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.68 | 31.90 | 31.68 | 31.63 | 383,357 | -1.17(-3.57%) |
Feb 26, 2015 | 32.44 | 32.83 | 31.92 | 32.80 | 304,100 | -0.59(-1.76%) |
Feb 25, 2015 | 33.68 | 33.81 | 33.32 | 33.39 | 165,369 | -0.78(-2.29%) |
Feb 24, 2015 | 34.20 | 34.68 | 33.69 | 34.17 | 692,665 | +0.78(+2.34%) |
Feb 23, 2015 | 34.07 | 34.29 | 32.83 | 33.39 | 576,297 | -1.07(-3.12%) |
Feb 20, 2015 | 31.12 | 35.64 | 30.73 | 34.47 | 2,142,242 | +3.15(+10.06%) |
Feb 19, 2015 | 31.39 | 31.58 | 30.83 | 31.31 | 483,612 | -0.05(-0.16%) |
Feb 18, 2015 | 30.92 | 31.75 | 30.80 | 31.36 | 438,399 | -1.20(-3.68%) |
Feb 17, 2015 | 31.27 | 33.34 | 30.53 | 32.56 | 1,005,004 | -0.78(-2.34%) |
Feb 13, 2015 | 33.07 | 33.34 | 33.34 | 33.34 | 662,490 | +1.61(+5.08%) |
Feb 12, 2015 | 30.43 | 31.73 | 30.29 | 31.73 | 518,164 | +2.56(+8.79%) |
Feb 11, 2015 | 29.02 | 29.26 | 28.43 | 29.16 | 309,452 | -0.83(-2.77%) |
Feb 10, 2015 | 30.17 | 30.36 | 29.31 | 30.00 | 669,092 | +2.12(+7.62%) |
Feb 09, 2015 | 27.70 | 28.19 | 27.50 | 27.87 | 459,156 | -1.07(-3.71%) |
Feb 06, 2015 | 29.26 | 29.82 | 28.75 | 28.94 | 254,941 | -1.39(-4.59%) |
Feb 05, 2015 | 30.04 | 30.86 | 29.90 | 30.34 | 224,076 | +1.27(+4.37%) |
Feb 04, 2015 | 31.39 | 31.56 | 28.70 | 29.07 | 500,050 | -3.37(-10.39%) |
Feb 03, 2015 | 31.02 | 33.15 | 30.53 | 32.44 | 990,238 | +3.79(+13.21%) |
Feb 02, 2015 | 27.36 | 28.70 | 27.11 | 28.65 | 464,874 | +3.00(+11.71%) |
Jan 30, 2015 | 27.28 | 27.28 | 25.50 | 25.65 | 523,698 | -1.64(-6.00%) |
Jan 29, 2015 | 26.89 | 27.70 | 26.70 | 27.28 | 500,037 | +1.25(+4.78%) |
Jan 28, 2015 | 26.23 | 26.53 | 25.97 | 26.04 | 865,162 | -3.42(-11.61%) |
Jan 27, 2015 | 28.80 | 29.56 | 28.60 | 29.46 | 239,127 | -1.32(-4.29%) |
Jan 26, 2015 | 30.36 | 30.80 | 30.04 | 30.78 | 237,853 | -1.12(-3.52%) |
Jan 23, 2015 | 31.85 | 32.54 | 31.09 | 31.90 | 762,486 | +1.54(+5.07%) |
Jan 22, 2015 | 30.07 | 30.53 | 29.95 | 30.36 | 246,441 | -0.42(-1.35%) |
Jan 21, 2015 | 29.82 | 30.83 | 29.82 | 30.78 | 230,511 | +0.68(+2.27%) |
Jan 20, 2015 | 31.27 | 31.27 | 30.07 | 30.09 | 214,032 | -0.98(-3.14%) |
Jan 16, 2015 | 30.29 | 31.29 | 29.87 | 31.07 | 119,708 | -0.20(-0.62%) |
Jan 15, 2015 | 31.63 | 32.00 | 31.02 | 31.27 | 76,819 | -0.49(-1.54%) |
Jan 14, 2015 | 32.07 | 32.49 | 31.44 | 31.75 | 133,269 | -0.59(-1.81%) |
Jan 13, 2015 | 32.80 | 32.83 | 31.66 | 32.34 | 156,994 | +0.68(+2.16%) |
Jan 12, 2015 | 31.73 | 32.12 | 31.41 | 31.66 | 406,926 | +0.90(+2.94%) |
Jan 09, 2015 | 30.63 | 30.90 | 30.07 | 30.75 | 475,116 | +0.59(+1.94%) |
Jan 08, 2015 | 30.12 | 30.24 | 29.43 | 30.17 | 124,494 | -0.46(-1.52%) |
Jan 07, 2015 | 30.90 | 31.22 | 29.89 | 30.63 | 333,119 | +0.51(+1.70%) |
Jan 06, 2015 | 30.75 | 31.00 | 29.80 | 30.12 | 191,627 | -1.07(-3.45%) |
Jan 05, 2015 | 31.70 | 31.75 | 31.19 | 31.19 | 288,565 | -2.37(-7.06%) |
Jan 02, 2015 | 33.51 | 33.56 | 32.85 | 33.56 | 275,073 | +0.83(+2.54%) |
Dec 31, 2014 | 33.10 | 32.73 | 32.73 | 32.73 | 154,139 | -0.07(-0.22%) |
Dec 30, 2014 | 33.56 | 33.56 | 32.73 | 32.80 | 118,978 | -0.88(-2.61%) |
Dec 29, 2014 | 33.85 | 34.07 | 33.19 | 33.68 | 271,129 | -2.10(-5.87%) |
Dec 26, 2014 | 34.69 | 35.86 | 34.65 | 35.78 | 160,353 | +1.07(+3.07%) |
Dec 24, 2014 | 34.04 | 34.72 | 34.72 | 34.72 | 8,384 | +0.36(+1.06%) |
Dec 23, 2014 | 34.40 | 35.06 | 34.36 | 34.36 | 45,819 | -1.04(-2.94%) |
Dec 22, 2014 | 34.69 | 35.52 | 34.69 | 35.40 | 62,338 | +0.10(+0.27%) |
Dec 19, 2014 | 35.49 | 35.71 | 34.89 | 35.30 | 66,997 | -0.39(-1.09%) |
Dec 18, 2014 | 35.28 | 36.05 | 35.23 | 35.69 | 107,899 | -1.77(-4.72%) |
Dec 17, 2014 | 35.42 | 37.45 | 35.40 | 37.45 | 740,978 | +1.67(+4.67%) |
Dec 16, 2014 | 34.67 | 36.34 | 34.50 | 35.78 | 384,855 | +2.32(+6.95%) |
Dec 15, 2014 | 34.48 | 35.57 | 33.44 | 33.46 | 97,138 | +0.10(+0.29%) |
Dec 12, 2014 | 33.92 | 34.48 | 33.07 | 33.36 | 169,975 | +0.46(+1.40%) |
Dec 11, 2014 | 34.52 | 35.03 | 32.83 | 32.90 | 449,254 | -3.32(-9.16%) |
Dec 10, 2014 | 36.97 | 37.31 | 36.20 | 36.22 | 89,806 | -0.82(-2.22%) |
Dec 09, 2014 | 38.25 | 38.45 | 36.99 | 37.04 | 223,298 | -5.01(-11.92%) |
Dec 08, 2014 | 42.18 | 43.07 | 41.76 | 42.05 | 72,902 | -0.22(-0.52%) |
Dec 05, 2014 | 42.30 | 42.37 | 42.05 | 42.27 | 79,139 | +0.90(+2.16%) |
Dec 04, 2014 | 41.38 | 41.52 | 40.94 | 41.38 | 73,969 | +0.07(+0.18%) |
Dec 03, 2014 | 40.99 | 41.52 | 40.87 | 41.30 | 33,459 | +0.39(+0.95%) |
Dec 02, 2014 | 40.99 | 41.06 | 40.62 | 40.92 | 49,732 | +1.13(+2.83%) |