Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.70 | 30.70 | 30.24 | 30.53 | 58,150 | -0.03(-0.11%) |
Feb 26, 2015 | 29.94 | 30.70 | 29.87 | 30.56 | 58,221 | +0.56(+1.86%) |
Feb 25, 2015 | 29.78 | 30.27 | 29.78 | 30.01 | 96,670 | -0.03(-0.11%) |
Feb 24, 2015 | 30.20 | 30.27 | 29.87 | 30.04 | 77,244 | -0.10(-0.33%) |
Feb 23, 2015 | 30.37 | 30.53 | 30.01 | 30.14 | 48,059 | -0.39(-1.29%) |
Feb 20, 2015 | 31.48 | 31.58 | 30.40 | 30.53 | 119,019 | -0.79(-2.52%) |
Feb 19, 2015 | 31.22 | 31.52 | 30.99 | 31.32 | 115,918 | +0.07(+0.21%) |
Feb 18, 2015 | 31.02 | 31.78 | 30.47 | 31.25 | 181,772 | +0.89(+2.92%) |
Feb 17, 2015 | 30.07 | 30.76 | 29.84 | 30.37 | 108,133 | +0.53(+1.76%) |
Feb 13, 2015 | 29.28 | 29.84 | 29.84 | 29.84 | 101,768 | +0.92(+3.18%) |
Feb 12, 2015 | 29.28 | 29.48 | 28.73 | 28.92 | 66,633 | -0.36(-1.23%) |
Feb 11, 2015 | 28.86 | 29.48 | 28.40 | 29.28 | 68,972 | +0.49(+1.71%) |
Feb 10, 2015 | 29.64 | 29.68 | 28.34 | 28.79 | 129,928 | -0.98(-3.31%) |
Feb 09, 2015 | 30.24 | 30.67 | 29.38 | 29.78 | 96,315 | -0.30(-0.98%) |
Feb 06, 2015 | 30.53 | 31.02 | 29.91 | 30.07 | 80,472 | -0.69(-2.24%) |
Feb 05, 2015 | 30.14 | 31.12 | 29.97 | 30.76 | 78,249 | +0.46(+1.52%) |
Feb 04, 2015 | 30.50 | 30.50 | 28.86 | 30.30 | 395,369 | -0.12(-0.40%) |
Feb 03, 2015 | 30.36 | 31.19 | 30.01 | 30.42 | 273,989 | +0.19(+0.64%) |
Feb 02, 2015 | 29.56 | 30.42 | 29.27 | 30.23 | 197,322 | +0.90(+3.06%) |
Jan 30, 2015 | 26.90 | 29.34 | 26.61 | 29.34 | 339,889 | +2.79(+10.49%) |
Jan 29, 2015 | 27.00 | 27.07 | 25.84 | 26.55 | 114,756 | -0.45(-1.66%) |
Jan 28, 2015 | 28.15 | 28.18 | 26.41 | 27.00 | 146,350 | -0.99(-3.55%) |
Jan 27, 2015 | 28.15 | 28.18 | 27.57 | 27.99 | 80,749 | -0.32(-1.13%) |
Jan 26, 2015 | 28.28 | 28.82 | 27.48 | 28.31 | 169,533 | +0.51(+1.84%) |
Jan 23, 2015 | 28.82 | 28.82 | 27.77 | 27.80 | 145,731 | -1.02(-3.56%) |
Jan 22, 2015 | 28.76 | 29.59 | 28.66 | 28.82 | 267,271 | +0.19(+0.67%) |
Jan 21, 2015 | 28.05 | 28.73 | 27.61 | 28.63 | 149,997 | +0.67(+2.41%) |
Jan 20, 2015 | 27.03 | 28.09 | 26.90 | 27.96 | 143,721 | +0.61(+2.22%) |
Jan 16, 2015 | 25.84 | 27.38 | 25.84 | 27.35 | 196,175 | +1.47(+5.69%) |
Jan 15, 2015 | 26.58 | 27.06 | 25.72 | 25.88 | 130,030 | -0.48(-1.82%) |
Jan 14, 2015 | 25.62 | 26.45 | 25.62 | 26.36 | 110,494 | +0.35(+1.35%) |
Jan 13, 2015 | 26.61 | 27.00 | 25.46 | 26.01 | 257,649 | -0.58(-2.17%) |
Jan 12, 2015 | 26.17 | 26.65 | 25.65 | 26.58 | 136,452 | +0.35(+1.34%) |
Jan 09, 2015 | 26.01 | 26.52 | 25.56 | 26.23 | 178,077 | +0.06(+0.24%) |
Jan 08, 2015 | 25.59 | 26.17 | 25.49 | 26.17 | 109,819 | +0.80(+3.16%) |
Jan 07, 2015 | 25.72 | 26.23 | 25.27 | 25.36 | 143,224 | -0.16(-0.63%) |
Jan 06, 2015 | 25.14 | 25.68 | 24.76 | 25.52 | 81,163 | +0.42(+1.66%) |
Jan 05, 2015 | 25.27 | 25.75 | 24.34 | 25.11 | 203,662 | -0.42(-1.63%) |
Jan 02, 2015 | 25.59 | 25.78 | 25.17 | 25.52 | 71,277 | -0.10(-0.38%) |
Dec 31, 2014 | 24.88 | 25.62 | 25.62 | 25.62 | 319,177 | +0.59(+2.37%) |
Dec 30, 2014 | 24.63 | 25.20 | 24.63 | 25.03 | 184,700 | +0.05(+0.19%) |
Dec 29, 2014 | 24.92 | 25.20 | 24.56 | 24.98 | 196,839 | -0.03(-0.13%) |
Dec 26, 2014 | 25.01 | 25.27 | 24.70 | 25.01 | 91,548 | +0.00(+0.00%) |
Dec 24, 2014 | 25.08 | 25.01 | 25.01 | 25.01 | 95,578 | -0.16(-0.64%) |
Dec 23, 2014 | 25.17 | 25.27 | 24.53 | 25.17 | 133,555 | +0.13(+0.51%) |
Dec 22, 2014 | 25.08 | 25.27 | 24.40 | 25.04 | 148,872 | -0.03(-0.13%) |
Dec 19, 2014 | 24.82 | 25.14 | 24.12 | 25.08 | 1,009,380 | +0.51(+2.09%) |
Dec 18, 2014 | 25.20 | 25.88 | 24.02 | 24.56 | 337,236 | -0.06(-0.26%) |
Dec 17, 2014 | 22.74 | 24.72 | 22.67 | 24.63 | 251,044 | +1.83(+8.01%) |
Dec 16, 2014 | 22.45 | 23.66 | 22.10 | 22.80 | 277,993 | +0.06(+0.28%) |
Dec 15, 2014 | 23.80 | 24.24 | 22.71 | 22.74 | 307,296 | -0.67(-2.87%) |
Dec 12, 2014 | 22.51 | 23.51 | 22.35 | 23.41 | 297,288 | +0.51(+2.24%) |
Dec 11, 2014 | 21.78 | 23.15 | 21.78 | 22.90 | 309,818 | +1.17(+5.38%) |
Dec 10, 2014 | 22.39 | 22.42 | 21.43 | 21.73 | 361,000 | -0.82(-3.62%) |
Dec 09, 2014 | 21.39 | 22.96 | 20.95 | 22.55 | 239,651 | +0.45(+2.03%) |
Dec 08, 2014 | 24.18 | 24.47 | 22.00 | 22.10 | 405,365 | -2.39(-9.74%) |
Dec 05, 2014 | 25.14 | 25.30 | 24.34 | 24.48 | 215,268 | -0.62(-2.49%) |
Dec 04, 2014 | 25.65 | 26.07 | 24.98 | 25.11 | 152,133 | -0.29(-1.13%) |
Dec 03, 2014 | 25.27 | 26.13 | 25.14 | 25.40 | 241,720 | -0.06(-0.25%) |
Dec 02, 2014 | 24.69 | 25.59 | 24.40 | 25.46 | 197,826 | +0.70(+2.85%) |