Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.52 | 32.52 | 32.52 | 1,021 | -0.19(-0.57%) | |
Feb 25, 2015 | 32.39 | 32.70 | 32.39 | 32.70 | 9,386 | +0.66(+2.06%) |
Feb 24, 2015 | 31.86 | 32.04 | 31.86 | 32.04 | 2,865 | +0.22(+0.69%) |
Feb 23, 2015 | 31.93 | 32.00 | 31.82 | 31.82 | 800 | +0.93(+3.00%) |
Feb 19, 2015 | 30.89 | 30.89 | 30.89 | 65 | -0.41(-1.30%) | |
Feb 18, 2015 | 31.58 | 31.58 | 31.30 | 31.30 | 1,921 | -0.63(-1.97%) |
Feb 17, 2015 | 31.44 | 31.93 | 31.44 | 31.93 | 2,020 | +0.23(+0.72%) |
Feb 13, 2015 | 31.70 | 31.70 | 31.70 | 0 | +0.37(+1.18%) | |
Feb 12, 2015 | 31.33 | 31.33 | 31.33 | 31.33 | 277 | +0.45(+1.46%) |
Feb 10, 2015 | 30.88 | 30.88 | 30.88 | 0 | +0.06(+0.20%) | |
Feb 06, 2015 | 30.82 | 30.82 | 30.82 | 152 | +0.06(+0.18%) | |
Feb 05, 2015 | 30.76 | 30.76 | 30.76 | 30.76 | 164 | +0.82(+2.74%) |
Feb 04, 2015 | 30.10 | 30.10 | 29.84 | 29.94 | 877 | -0.26(-0.86%) |
Feb 03, 2015 | 30.40 | 30.40 | 30.20 | 30.20 | 1,149 | +0.70(+2.37%) |
Feb 02, 2015 | 29.34 | 29.50 | 29.34 | 29.50 | 8,384 | +1.50(+5.36%) |
Jan 30, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 203 | -1.37(-4.67%) |
Jan 29, 2015 | 29.72 | 29.72 | 28.74 | 29.37 | 490 | -2.03(-6.46%) |
Jan 28, 2015 | 32.94 | 32.94 | 31.32 | 31.40 | 680 | -1.47(-4.47%) |
Jan 27, 2015 | 32.72 | 32.87 | 32.68 | 32.87 | 690 | +0.15(+0.45%) |
Jan 26, 2015 | 32.84 | 32.84 | 32.72 | 32.72 | 385 | +0.67(+2.09%) |
Jan 23, 2015 | 32.03 | 32.05 | 32.03 | 32.05 | 400 | -0.04(-0.12%) |
Jan 22, 2015 | 31.62 | 32.09 | 31.62 | 32.09 | 1,264 | -0.01(-0.03%) |
Jan 21, 2015 | 32.69 | 32.69 | 32.10 | 32.10 | 727 | -0.67(-2.04%) |
Jan 20, 2015 | 33.58 | 33.58 | 32.77 | 32.77 | 899 | -1.03(-3.05%) |
Jan 16, 2015 | 33.80 | 33.80 | 33.80 | 0 | -0.59(-1.73%) | |
Jan 15, 2015 | 34.40 | 34.40 | 34.40 | 34.40 | 4,345 | +0.18(+0.52%) |
Jan 14, 2015 | 33.95 | 34.22 | 33.95 | 34.22 | 2,906 | +0.41(+1.20%) |
Jan 13, 2015 | 33.81 | 0 | -0.33(-0.98%) | |||
Jan 12, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 150 | -0.61(-1.77%) |
Jan 09, 2015 | 34.82 | 34.83 | 34.75 | 34.76 | 741 | -0.58(-1.63%) |
Jan 07, 2015 | 35.34 | 35.34 | 35.34 | 66 | +0.52(+1.48%) | |
Jan 06, 2015 | 34.91 | 34.97 | 34.81 | 34.82 | 4,405 | +0.05(+0.14%) |
Jan 05, 2015 | 34.71 | 34.77 | 34.71 | 34.77 | 720 | +0.16(+0.47%) |
Dec 31, 2014 | 34.61 | 34.61 | 34.61 | 70 | -0.14(-0.41%) | |
Dec 30, 2014 | 34.63 | 34.75 | 34.63 | 34.75 | 842 | -0.42(-1.19%) |
Dec 29, 2014 | 35.62 | 35.62 | 35.17 | 35.17 | 700 | -0.36(-1.01%) |
Dec 24, 2014 | 35.53 | 35.53 | 35.53 | 85 | +0.06(+0.17%) | |
Dec 23, 2014 | 34.61 | 35.47 | 34.57 | 35.47 | 7,668 | +1.12(+3.28%) |
Dec 22, 2014 | 34.34 | 34.34 | 34.32 | 34.34 | 840 | -0.95(-2.71%) |
Dec 19, 2014 | 34.38 | 35.30 | 34.38 | 35.30 | 5,230 | +0.65(+1.86%) |
Dec 18, 2014 | 35.07 | 35.07 | 34.65 | 34.65 | 5,270 | +0.84(+2.48%) |
Dec 17, 2014 | 34.11 | 34.61 | 33.82 | 33.82 | 2,498 | +0.30(+0.90%) |
Dec 16, 2014 | 33.41 | 33.52 | 33.41 | 33.52 | 1,051 | +0.47(+1.41%) |
Dec 15, 2014 | 33.58 | 33.58 | 33.05 | 33.05 | 848 | -0.80(-2.38%) |
Dec 12, 2014 | 33.88 | 33.88 | 33.47 | 33.85 | 1,604 | +0.43(+1.29%) |
Dec 11, 2014 | 33.72 | 33.72 | 33.42 | 33.42 | 1,596 | -0.16(-0.48%) |
Dec 10, 2014 | 33.52 | 33.58 | 33.52 | 33.58 | 7,950 | -0.50(-1.47%) |
Dec 09, 2014 | 33.89 | 34.08 | 33.89 | 34.08 | 8,520 | +0.47(+1.40%) |
Dec 08, 2014 | 33.29 | 33.61 | 33.29 | 33.61 | 2,317 | -0.13(-0.39%) |
Dec 05, 2014 | 32.30 | 33.80 | 32.30 | 33.74 | 1,624 | +0.26(+0.79%) |
Dec 04, 2014 | 33.26 | 33.48 | 33.26 | 33.48 | 1,498 | +0.03(+0.09%) |
Dec 03, 2014 | 33.45 | 33.45 | 33.45 | 33.45 | 830 | +0.14(+0.42%) |
Dec 02, 2014 | 33.29 | 33.31 | 33.29 | 33.31 | 2,271 | -0.22(-0.66%) |