Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.80 | 33.80 | 33.67 | 33.67 | 16,619 | -0.08(-0.23%) |
Feb 26, 2015 | 33.86 | 33.86 | 33.71 | 33.75 | 6,365 | -0.07(-0.21%) |
Feb 25, 2015 | 33.94 | 33.94 | 33.74 | 33.82 | 6,409 | -0.04(-0.12%) |
Feb 24, 2015 | 33.82 | 33.91 | 33.78 | 33.86 | 16,512 | +0.09(+0.27%) |
Feb 23, 2015 | 33.84 | 33.84 | 33.69 | 33.77 | 7,568 | +0.00(+0.00%) |
Feb 20, 2015 | 33.56 | 33.82 | 33.41 | 33.77 | 12,220 | +0.22(+0.67%) |
Feb 19, 2015 | 33.52 | 33.56 | 33.49 | 33.54 | 5,849 | +0.02(+0.07%) |
Feb 18, 2015 | 33.49 | 33.52 | 33.41 | 33.52 | 9,348 | +0.06(+0.16%) |
Feb 17, 2015 | 33.42 | 33.54 | 33.42 | 33.46 | 11,834 | +0.02(+0.06%) |
Feb 13, 2015 | 33.48 | 33.45 | 33.45 | 33.45 | 18,955 | +0.06(+0.19%) |
Feb 12, 2015 | 33.30 | 33.39 | 33.23 | 33.38 | 16,599 | +0.27(+0.82%) |
Feb 11, 2015 | 33.11 | 33.19 | 32.99 | 33.11 | 29,177 | -0.01(-0.02%) |
Feb 10, 2015 | 33.00 | 33.12 | 32.86 | 33.12 | 14,614 | +0.35(+1.06%) |
Feb 09, 2015 | 32.93 | 32.93 | 32.68 | 32.77 | 24,213 | -0.20(-0.60%) |
Feb 06, 2015 | 33.00 | 33.18 | 32.90 | 32.97 | 36,231 | -0.10(-0.31%) |
Feb 05, 2015 | 33.02 | 33.09 | 32.92 | 33.07 | 11,868 | +0.33(+1.02%) |
Feb 04, 2015 | 32.85 | 32.94 | 32.66 | 32.74 | 27,002 | -0.08(-0.24%) |
Feb 03, 2015 | 32.47 | 32.84 | 32.45 | 32.81 | 18,071 | +0.52(+1.62%) |
Feb 02, 2015 | 32.02 | 32.29 | 31.82 | 32.29 | 7,377 | +0.34(+1.06%) |
Jan 30, 2015 | 32.33 | 32.38 | 31.95 | 31.95 | 11,732 | -0.56(-1.71%) |
Jan 29, 2015 | 32.26 | 32.51 | 32.01 | 32.51 | 37,198 | +0.32(+0.99%) |
Jan 28, 2015 | 32.38 | 32.76 | 32.14 | 32.19 | 27,199 | -0.34(-1.06%) |
Jan 27, 2015 | 32.50 | 32.70 | 32.44 | 32.53 | 20,946 | -0.30(-0.92%) |
Jan 26, 2015 | 32.82 | 32.83 | 32.61 | 32.83 | 19,642 | +0.02(+0.05%) |
Jan 23, 2015 | 32.99 | 32.99 | 32.78 | 32.81 | 42,085 | -0.20(-0.60%) |
Jan 22, 2015 | 32.67 | 33.04 | 32.51 | 33.01 | 14,149 | +0.52(+1.59%) |
Jan 21, 2015 | 32.43 | 32.56 | 32.34 | 32.50 | 10,123 | +0.02(+0.05%) |
Jan 20, 2015 | 32.63 | 32.63 | 32.19 | 32.48 | 50,032 | +0.01(+0.02%) |
Jan 16, 2015 | 32.10 | 32.47 | 32.00 | 32.47 | 27,630 | +0.36(+1.11%) |
Jan 15, 2015 | 32.24 | 32.43 | 32.12 | 32.12 | 23,404 | -0.09(-0.29%) |
Jan 14, 2015 | 32.05 | 32.23 | 31.95 | 32.21 | 42,942 | -0.15(-0.45%) |
Jan 13, 2015 | 32.81 | 32.92 | 32.25 | 32.36 | 20,620 | -0.09(-0.27%) |
Jan 12, 2015 | 32.72 | 32.72 | 32.38 | 32.44 | 16,391 | -0.17(-0.53%) |
Jan 09, 2015 | 32.81 | 32.87 | 32.57 | 32.62 | 45,056 | -0.27(-0.83%) |
Jan 08, 2015 | 32.73 | 32.95 | 32.73 | 32.89 | 26,043 | +0.58(+1.79%) |
Jan 07, 2015 | 32.20 | 32.38 | 32.07 | 32.31 | 33,346 | +0.38(+1.20%) |
Jan 06, 2015 | 32.30 | 32.31 | 31.77 | 31.93 | 24,862 | -0.26(-0.80%) |
Jan 05, 2015 | 32.93 | 32.93 | 32.15 | 32.19 | 24,932 | -0.52(-1.58%) |
Jan 02, 2015 | 33.06 | 33.12 | 32.48 | 32.70 | 16,695 | -0.20(-0.61%) |
Dec 31, 2014 | 33.24 | 32.90 | 32.90 | 32.90 | 14,303 | -0.23(-0.70%) |
Dec 30, 2014 | 33.23 | 33.23 | 33.05 | 33.13 | 32,093 | -0.13(-0.38%) |
Dec 29, 2014 | 33.26 | 33.27 | 33.21 | 33.26 | 16,576 | +0.02(+0.05%) |
Dec 26, 2014 | 33.32 | 33.35 | 33.24 | 33.24 | 7,910 | -0.03(-0.10%) |
Dec 24, 2014 | 33.36 | 33.28 | 33.28 | 33.28 | 4,302 | -0.04(-0.13%) |
Dec 23, 2014 | 33.34 | 33.36 | 33.21 | 33.32 | 22,582 | +0.43(+1.31%) |
Dec 22, 2014 | 32.76 | 32.91 | 32.75 | 32.89 | 15,971 | +0.24(+0.72%) |
Dec 19, 2014 | 32.57 | 32.74 | 32.57 | 32.65 | 9,529 | +0.23(+0.70%) |
Dec 18, 2014 | 32.27 | 32.43 | 32.20 | 32.43 | 28,115 | +0.58(+1.84%) |
Dec 17, 2014 | 31.35 | 31.84 | 31.35 | 31.84 | 13,551 | +0.32(+1.02%) |
Dec 16, 2014 | 31.47 | 31.78 | 31.47 | 31.52 | 10,352 | -0.02(-0.05%) |
Dec 15, 2014 | 31.78 | 31.83 | 31.44 | 31.54 | 6,757 | -0.15(-0.48%) |
Dec 12, 2014 | 32.03 | 32.03 | 31.69 | 31.69 | 11,549 | -0.39(-1.21%) |
Dec 11, 2014 | 32.16 | 32.42 | 32.08 | 32.08 | 21,515 | +0.03(+0.10%) |
Dec 10, 2014 | 32.36 | 32.36 | 32.05 | 32.05 | 44,978 | -0.39(-1.19%) |
Dec 09, 2014 | 32.25 | 32.43 | 32.15 | 32.43 | 4,825 | -0.09(-0.29%) |
Dec 08, 2014 | 32.63 | 32.70 | 32.46 | 32.53 | 10,480 | -0.06(-0.18%) |
Dec 05, 2014 | 32.55 | 32.65 | 32.55 | 32.59 | 13,203 | +0.02(+0.05%) |
Dec 04, 2014 | 32.57 | 32.60 | 32.43 | 32.57 | 5,489 | -0.08(-0.23%) |
Dec 03, 2014 | 32.53 | 32.65 | 32.53 | 32.65 | 14,070 | +0.19(+0.57%) |
Dec 02, 2014 | 32.32 | 32.46 | 32.32 | 32.46 | 4,205 | +0.17(+0.52%) |