Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.02 | 31.02 | 30.71 | 30.78 | 215,322 | -0.35(-1.12%) |
Feb 26, 2015 | 31.15 | 31.29 | 30.96 | 31.13 | 168,692 | +0.27(+0.87%) |
Feb 25, 2015 | 30.65 | 30.91 | 30.60 | 30.86 | 579,619 | +0.87(+2.90%) |
Feb 24, 2015 | 29.82 | 30.07 | 29.59 | 29.99 | 934,849 | +0.48(+1.63%) |
Feb 23, 2015 | 29.69 | 29.76 | 29.48 | 29.51 | 344,417 | -0.08(-0.27%) |
Feb 20, 2015 | 29.56 | 29.62 | 29.51 | 29.59 | 181,461 | +0.07(+0.24%) |
Feb 19, 2015 | 29.54 | 29.65 | 29.41 | 29.52 | 135,904 | -0.03(-0.10%) |
Feb 18, 2015 | 29.57 | 29.68 | 29.47 | 29.55 | 278,672 | -0.14(-0.47%) |
Feb 17, 2015 | 29.76 | 29.77 | 29.62 | 29.69 | 233,328 | -0.26(-0.88%) |
Feb 13, 2015 | 29.95 | 29.95 | 29.95 | 0 | +0.08(+0.28%) | |
Feb 12, 2015 | 29.69 | 29.90 | 29.55 | 29.87 | 242,123 | +0.06(+0.20%) |
Feb 11, 2015 | 29.86 | 29.88 | 29.70 | 29.81 | 161,170 | +0.16(+0.54%) |
Feb 10, 2015 | 29.68 | 29.80 | 29.45 | 29.65 | 139,913 | -0.19(-0.62%) |
Feb 09, 2015 | 29.83 | 30.03 | 29.80 | 29.84 | 200,054 | +0.01(+0.02%) |
Feb 06, 2015 | 30.00 | 30.08 | 29.79 | 29.83 | 182,914 | +0.11(+0.37%) |
Feb 05, 2015 | 29.83 | 30.00 | 29.60 | 29.72 | 412,351 | +0.00(+0.00%) |
Feb 04, 2015 | 29.79 | 29.99 | 29.71 | 29.72 | 213,018 | -0.17(-0.57%) |
Feb 03, 2015 | 29.83 | 29.96 | 29.69 | 29.89 | 263,753 | -0.34(-1.12%) |
Feb 02, 2015 | 30.00 | 30.30 | 29.87 | 30.23 | 542,170 | +0.87(+2.96%) |
Jan 30, 2015 | 29.38 | 29.70 | 29.21 | 29.36 | 431,789 | +0.21(+0.72%) |
Jan 29, 2015 | 30.07 | 30.07 | 28.65 | 29.15 | 2,600,287 | -1.74(-5.63%) |
Jan 28, 2015 | 31.43 | 31.65 | 30.88 | 30.89 | 555,743 | -0.25(-0.79%) |
Jan 27, 2015 | 31.09 | 31.16 | 30.95 | 31.14 | 538,384 | -0.25(-0.81%) |
Jan 26, 2015 | 31.28 | 31.40 | 31.13 | 31.39 | 431,779 | +0.23(+0.72%) |
Jan 23, 2015 | 31.20 | 31.30 | 30.90 | 31.16 | 621,092 | +0.88(+2.92%) |
Jan 22, 2015 | 29.80 | 30.36 | 29.80 | 30.28 | 886,186 | +0.88(+2.99%) |
Jan 21, 2015 | 28.96 | 29.43 | 28.91 | 29.40 | 412,902 | +0.13(+0.44%) |
Jan 20, 2015 | 29.21 | 29.30 | 29.07 | 29.27 | 486,666 | -0.17(-0.58%) |
Jan 16, 2015 | 29.44 | 29.44 | 29.44 | 0 | -0.05(-0.17%) | |
Jan 15, 2015 | 29.75 | 29.80 | 29.48 | 29.49 | 322,074 | -0.08(-0.27%) |
Jan 14, 2015 | 29.46 | 29.57 | 29.33 | 29.57 | 201,373 | -0.48(-1.60%) |
Jan 13, 2015 | 30.05 | 207,920 | +0.23(+0.79%) | |||
Jan 12, 2015 | 29.72 | 30.25 | 29.57 | 29.82 | 427,627 | -0.16(-0.55%) |
Jan 09, 2015 | 30.15 | 30.20 | 29.90 | 29.98 | 249,282 | -0.22(-0.73%) |
Jan 08, 2015 | 29.98 | 30.25 | 29.98 | 30.20 | 207,707 | +0.38(+1.26%) |
Jan 07, 2015 | 30.06 | 30.06 | 29.75 | 29.82 | 270,022 | +0.50(+1.69%) |
Jan 06, 2015 | 29.44 | 29.57 | 29.14 | 29.33 | 380,897 | +0.13(+0.45%) |
Jan 05, 2015 | 29.57 | 29.59 | 29.08 | 29.20 | 283,418 | -0.67(-2.24%) |
Jan 02, 2015 | 29.77 | 30.00 | 29.71 | 29.87 | 146,757 | +0.17(+0.57%) |
Dec 31, 2014 | 29.70 | 29.70 | 29.70 | 0 | -0.25(-0.83%) | |
Dec 30, 2014 | 30.10 | 30.10 | 29.75 | 29.95 | 359,471 | -0.21(-0.68%) |
Dec 29, 2014 | 30.17 | 30.38 | 30.10 | 30.16 | 374,223 | -0.54(-1.74%) |
Dec 26, 2014 | 30.76 | 30.84 | 30.60 | 30.69 | 217,788 | -0.12(-0.39%) |
Dec 24, 2014 | 30.81 | 30.81 | 30.81 | 0 | +0.07(+0.23%) | |
Dec 23, 2014 | 31.00 | 31.00 | 30.58 | 30.74 | 349,117 | -0.14(-0.45%) |
Dec 22, 2014 | 31.00 | 31.02 | 30.88 | 30.88 | 236,732 | +0.08(+0.26%) |
Dec 19, 2014 | 30.80 | 31.01 | 30.56 | 30.80 | 279,162 | +0.21(+0.70%) |
Dec 18, 2014 | 30.45 | 30.73 | 30.37 | 30.59 | 899,005 | +0.14(+0.48%) |
Dec 17, 2014 | 30.26 | 30.65 | 30.21 | 30.44 | 361,059 | +0.40(+1.33%) |
Dec 16, 2014 | 30.48 | 30.04 | 965,699 | -0.21(-0.69%) | ||
Dec 15, 2014 | 30.60 | 30.74 | 30.20 | 30.25 | 319,308 | -0.38(-1.22%) |
Dec 12, 2014 | 30.58 | 30.95 | 30.58 | 30.62 | 870,157 | -0.12(-0.41%) |
Dec 11, 2014 | 30.74 | 31.17 | 30.70 | 30.75 | 297,851 | +0.11(+0.36%) |
Dec 10, 2014 | 31.07 | 31.08 | 30.37 | 30.64 | 307,715 | -0.40(-1.29%) |
Dec 09, 2014 | 31.07 | 31.20 | 30.59 | 31.04 | 388,299 | -0.20(-0.64%) |
Dec 08, 2014 | 31.75 | 31.75 | 31.22 | 31.24 | 550,677 | -0.86(-2.68%) |
Dec 05, 2014 | 32.33 | 32.47 | 32.08 | 32.10 | 229,243 | -0.23(-0.70%) |
Dec 04, 2014 | 32.42 | 32.68 | 32.28 | 32.33 | 360,895 | -0.36(-1.12%) |
Dec 03, 2014 | 32.65 | 32.79 | 32.60 | 32.69 | 364,250 | -0.24(-0.73%) |
Dec 02, 2014 | 32.88 | 33.00 | 32.71 | 32.93 | 493,691 | +0.01(+0.03%) |