Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.54 | 30.67 | 30.22 | 30.34 | 732,389 | -0.29(-0.94%) |
Feb 26, 2015 | 30.53 | 30.67 | 30.45 | 30.63 | 145,980 | +0.00(+0.00%) |
Feb 25, 2015 | 30.50 | 30.66 | 30.31 | 30.63 | 190,367 | +0.04(+0.13%) |
Feb 24, 2015 | 30.50 | 30.67 | 30.37 | 30.58 | 195,071 | +0.12(+0.41%) |
Feb 23, 2015 | 30.39 | 30.51 | 29.93 | 30.46 | 118,294 | -0.05(-0.16%) |
Feb 20, 2015 | 30.49 | 30.56 | 29.94 | 30.51 | 136,319 | +0.04(+0.14%) |
Feb 19, 2015 | 30.18 | 30.54 | 30.18 | 30.47 | 172,535 | +0.12(+0.41%) |
Feb 18, 2015 | 30.39 | 30.46 | 30.19 | 30.34 | 152,151 | -0.07(-0.22%) |
Feb 17, 2015 | 30.39 | 30.50 | 30.21 | 30.41 | 123,346 | +0.02(+0.05%) |
Feb 13, 2015 | 30.20 | 30.39 | 30.39 | 30.39 | 120,335 | +0.18(+0.60%) |
Feb 12, 2015 | 30.04 | 30.25 | 29.95 | 30.21 | 99,911 | +0.34(+1.13%) |
Feb 11, 2015 | 30.10 | 30.33 | 29.82 | 29.87 | 185,149 | -0.38(-1.25%) |
Feb 10, 2015 | 30.35 | 30.43 | 30.03 | 30.25 | 127,900 | +0.04(+0.14%) |
Feb 09, 2015 | 30.60 | 30.81 | 30.20 | 30.21 | 205,125 | -0.38(-1.26%) |
Feb 06, 2015 | 30.57 | 31.14 | 30.08 | 30.60 | 291,226 | +0.43(+1.44%) |
Feb 05, 2015 | 29.81 | 30.20 | 29.65 | 30.16 | 223,406 | +0.54(+1.82%) |
Feb 04, 2015 | 29.51 | 29.87 | 29.50 | 29.62 | 131,126 | +0.07(+0.25%) |
Feb 03, 2015 | 29.33 | 29.92 | 29.33 | 29.55 | 206,430 | +0.32(+1.09%) |
Feb 02, 2015 | 28.61 | 29.28 | 28.37 | 29.23 | 181,404 | +0.64(+2.23%) |
Jan 30, 2015 | 29.14 | 29.24 | 28.56 | 28.59 | 331,531 | -0.88(-3.00%) |
Jan 29, 2015 | 29.03 | 29.58 | 28.79 | 29.47 | 152,069 | +0.50(+1.72%) |
Jan 28, 2015 | 29.99 | 29.99 | 28.91 | 28.97 | 142,275 | -0.86(-2.88%) |
Jan 27, 2015 | 29.45 | 30.01 | 29.29 | 29.83 | 178,579 | +0.05(+0.17%) |
Jan 26, 2015 | 29.50 | 29.99 | 29.35 | 29.78 | 191,235 | +0.16(+0.55%) |
Jan 23, 2015 | 29.68 | 29.74 | 29.40 | 29.62 | 194,525 | -0.03(-0.11%) |
Jan 22, 2015 | 28.92 | 29.67 | 28.64 | 29.65 | 167,011 | +0.98(+3.43%) |
Jan 21, 2015 | 28.56 | 28.91 | 28.42 | 28.67 | 139,844 | +0.00(+0.00%) |
Jan 20, 2015 | 29.29 | 29.29 | 28.56 | 28.67 | 144,798 | -0.52(-1.77%) |
Jan 16, 2015 | 28.36 | 29.21 | 28.33 | 29.19 | 134,437 | +0.66(+2.33%) |
Jan 15, 2015 | 28.92 | 29.01 | 28.34 | 28.52 | 187,770 | -0.34(-1.19%) |
Jan 14, 2015 | 28.38 | 28.97 | 28.33 | 28.87 | 155,264 | +0.06(+0.20%) |
Jan 13, 2015 | 28.84 | 29.51 | 28.51 | 28.81 | 165,849 | +0.06(+0.20%) |
Jan 12, 2015 | 28.67 | 28.86 | 28.50 | 28.75 | 201,503 | +0.03(+0.11%) |
Jan 09, 2015 | 29.00 | 29.13 | 28.70 | 28.72 | 183,854 | -0.28(-0.96%) |
Jan 08, 2015 | 28.71 | 29.02 | 28.65 | 29.00 | 595,063 | +0.52(+1.81%) |
Jan 07, 2015 | 28.58 | 28.63 | 28.10 | 28.48 | 187,641 | +0.14(+0.49%) |
Jan 06, 2015 | 28.79 | 28.99 | 28.27 | 28.34 | 318,472 | -0.52(-1.82%) |
Jan 05, 2015 | 28.88 | 29.01 | 28.55 | 28.87 | 187,503 | -0.25(-0.87%) |
Jan 02, 2015 | 29.76 | 29.83 | 29.08 | 29.12 | 254,284 | -0.45(-1.52%) |
Dec 31, 2014 | 30.03 | 29.57 | 29.57 | 29.57 | 215,522 | -0.38(-1.26%) |
Dec 30, 2014 | 29.74 | 30.15 | 29.74 | 29.95 | 117,748 | +0.05(+0.16%) |
Dec 29, 2014 | 29.53 | 30.24 | 29.53 | 29.90 | 148,678 | +0.31(+1.05%) |
Dec 26, 2014 | 29.81 | 29.81 | 29.53 | 29.59 | 124,498 | -0.06(-0.19%) |
Dec 24, 2014 | 29.73 | 29.65 | 29.65 | 29.65 | 108,310 | +0.03(+0.11%) |
Dec 23, 2014 | 29.20 | 29.80 | 29.11 | 29.61 | 165,678 | +0.51(+1.74%) |
Dec 22, 2014 | 28.71 | 29.15 | 28.70 | 29.11 | 148,175 | +0.37(+1.28%) |
Dec 19, 2014 | 28.42 | 28.78 | 28.25 | 28.74 | 555,766 | +0.25(+0.86%) |
Dec 18, 2014 | 27.99 | 28.58 | 27.75 | 28.49 | 289,325 | +0.84(+3.02%) |
Dec 17, 2014 | 27.53 | 27.91 | 27.34 | 27.66 | 479,937 | +0.26(+0.96%) |
Dec 16, 2014 | 27.48 | 27.88 | 27.34 | 27.39 | 400,933 | -0.15(-0.54%) |
Dec 15, 2014 | 28.05 | 28.33 | 27.35 | 27.54 | 320,593 | -0.46(-1.64%) |
Dec 12, 2014 | 28.89 | 29.24 | 27.98 | 28.00 | 265,152 | -1.21(-4.15%) |
Dec 11, 2014 | 29.42 | 29.72 | 29.14 | 29.21 | 230,985 | -0.02(-0.08%) |
Dec 10, 2014 | 30.07 | 30.14 | 29.13 | 29.24 | 247,807 | -0.91(-3.02%) |
Dec 09, 2014 | 29.28 | 30.16 | 29.17 | 30.15 | 280,026 | +0.47(+1.57%) |
Dec 08, 2014 | 29.23 | 29.97 | 29.23 | 29.68 | 213,524 | +0.28(+0.95%) |
Dec 05, 2014 | 28.63 | 29.45 | 28.63 | 29.40 | 177,612 | +0.74(+2.57%) |
Dec 04, 2014 | 28.86 | 28.92 | 28.53 | 28.66 | 185,124 | -0.29(-1.02%) |
Dec 03, 2014 | 29.00 | 29.21 | 28.89 | 28.96 | 122,779 | +0.02(+0.09%) |
Dec 02, 2014 | 28.66 | 29.06 | 28.66 | 28.93 | 126,663 | +0.28(+0.97%) |