Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.71 | 28.96 | 28.38 | 28.49 | 89,031 | -0.30(-1.04%) |
Feb 26, 2015 | 28.41 | 28.80 | 28.23 | 28.79 | 94,668 | +0.34(+1.20%) |
Feb 25, 2015 | 28.51 | 28.84 | 28.23 | 28.45 | 124,423 | -0.16(-0.56%) |
Feb 24, 2015 | 27.73 | 28.73 | 27.69 | 28.61 | 198,602 | +0.78(+2.80%) |
Feb 23, 2015 | 28.11 | 28.11 | 27.61 | 27.83 | 92,027 | -0.32(-1.14%) |
Feb 20, 2015 | 27.99 | 28.29 | 27.65 | 28.15 | 116,974 | +0.21(+0.75%) |
Feb 19, 2015 | 27.63 | 28.11 | 27.63 | 27.94 | 84,265 | +0.21(+0.76%) |
Feb 18, 2015 | 27.83 | 27.90 | 27.61 | 27.73 | 162,388 | -0.13(-0.47%) |
Feb 17, 2015 | 27.75 | 27.91 | 27.59 | 27.86 | 193,095 | +0.05(+0.18%) |
Feb 13, 2015 | 28.06 | 27.81 | 27.81 | 27.81 | 346,400 | -0.32(-1.14%) |
Feb 12, 2015 | 29.00 | 29.00 | 27.95 | 28.13 | 250,598 | -0.65(-2.26%) |
Feb 11, 2015 | 28.26 | 28.89 | 28.00 | 28.78 | 233,538 | +0.37(+1.30%) |
Feb 10, 2015 | 27.69 | 28.42 | 27.51 | 28.41 | 210,216 | +1.01(+3.69%) |
Feb 09, 2015 | 27.85 | 28.04 | 27.29 | 27.40 | 137,354 | -0.45(-1.62%) |
Feb 06, 2015 | 27.87 | 28.49 | 27.60 | 27.85 | 207,795 | +0.07(+0.25%) |
Feb 05, 2015 | 27.67 | 27.88 | 27.53 | 27.78 | 146,655 | +0.32(+1.17%) |
Feb 04, 2015 | 27.09 | 27.70 | 27.00 | 27.46 | 114,324 | +0.23(+0.84%) |
Feb 03, 2015 | 27.03 | 27.52 | 26.33 | 27.23 | 169,532 | +0.46(+1.72%) |
Feb 02, 2015 | 26.42 | 26.82 | 25.67 | 26.77 | 109,172 | +0.34(+1.29%) |
Jan 30, 2015 | 27.21 | 27.44 | 26.36 | 26.43 | 142,797 | -1.04(-3.79%) |
Jan 29, 2015 | 26.62 | 27.50 | 26.62 | 27.47 | 119,844 | +0.80(+3.00%) |
Jan 28, 2015 | 27.07 | 27.27 | 26.61 | 26.67 | 126,473 | -0.18(-0.67%) |
Jan 27, 2015 | 26.58 | 27.00 | 26.52 | 26.85 | 122,386 | -0.21(-0.78%) |
Jan 26, 2015 | 26.85 | 27.11 | 26.48 | 27.06 | 140,459 | +0.24(+0.89%) |
Jan 23, 2015 | 26.87 | 27.08 | 26.67 | 26.82 | 122,752 | +0.03(+0.11%) |
Jan 22, 2015 | 26.54 | 26.94 | 25.85 | 26.79 | 177,562 | +0.36(+1.36%) |
Jan 21, 2015 | 26.43 | 26.87 | 25.99 | 26.43 | 106,044 | -0.23(-0.86%) |
Jan 20, 2015 | 26.32 | 26.93 | 26.32 | 26.66 | 77,552 | +0.28(+1.06%) |
Jan 16, 2015 | 25.74 | 26.48 | 25.42 | 26.38 | 136,460 | +0.55(+2.13%) |
Jan 15, 2015 | 26.44 | 26.74 | 25.80 | 25.83 | 134,879 | -0.51(-1.94%) |
Jan 14, 2015 | 26.40 | 26.93 | 26.11 | 26.34 | 101,820 | -0.32(-1.20%) |
Jan 13, 2015 | 27.03 | 27.70 | 26.16 | 26.66 | 222,083 | -0.05(-0.19%) |
Jan 12, 2015 | 27.18 | 27.21 | 26.66 | 26.71 | 89,720 | -0.49(-1.80%) |
Jan 09, 2015 | 27.05 | 27.54 | 26.98 | 27.20 | 169,889 | +0.03(+0.11%) |
Jan 08, 2015 | 27.02 | 27.69 | 27.02 | 27.17 | 164,471 | +0.39(+1.46%) |
Jan 07, 2015 | 26.04 | 26.80 | 25.93 | 26.78 | 181,920 | +0.79(+3.04%) |
Jan 06, 2015 | 27.10 | 27.10 | 25.37 | 25.99 | 389,041 | -1.05(-3.88%) |
Jan 05, 2015 | 27.17 | 27.50 | 26.73 | 27.04 | 136,199 | -0.31(-1.13%) |
Jan 02, 2015 | 27.67 | 27.81 | 27.03 | 27.35 | 133,977 | -0.22(-0.80%) |
Dec 31, 2014 | 27.33 | 27.57 | 27.57 | 27.57 | 146,400 | +0.28(+1.03%) |
Dec 30, 2014 | 27.52 | 27.70 | 27.17 | 27.29 | 64,645 | -0.25(-0.91%) |
Dec 29, 2014 | 27.69 | 27.88 | 27.30 | 27.54 | 84,424 | -0.20(-0.72%) |
Dec 26, 2014 | 27.67 | 27.90 | 27.31 | 27.74 | 88,717 | +0.19(+0.69%) |
Dec 24, 2014 | 27.39 | 27.55 | 27.55 | 27.55 | 41,600 | +0.29(+1.06%) |
Dec 23, 2014 | 27.50 | 27.93 | 27.10 | 27.26 | 119,931 | -0.11(-0.40%) |
Dec 22, 2014 | 26.66 | 27.40 | 26.35 | 27.37 | 117,367 | +0.72(+2.70%) |
Dec 19, 2014 | 26.66 | 26.91 | 26.20 | 26.65 | 694,761 | -0.08(-0.28%) |
Dec 18, 2014 | 27.20 | 27.40 | 26.53 | 26.73 | 146,025 | +0.02(+0.06%) |
Dec 17, 2014 | 26.02 | 26.72 | 25.66 | 26.71 | 160,174 | +0.69(+2.65%) |
Dec 16, 2014 | 26.38 | 26.72 | 25.99 | 26.02 | 140,175 | -0.35(-1.33%) |
Dec 15, 2014 | 26.52 | 27.07 | 26.15 | 26.37 | 140,515 | +0.00(+0.00%) |
Dec 12, 2014 | 26.36 | 26.59 | 26.05 | 26.37 | 185,586 | -0.39(-1.46%) |
Dec 11, 2014 | 27.15 | 27.31 | 26.67 | 26.76 | 164,244 | -0.17(-0.63%) |
Dec 10, 2014 | 27.51 | 27.96 | 26.67 | 26.93 | 209,788 | -0.78(-2.81%) |
Dec 09, 2014 | 26.90 | 27.83 | 26.25 | 27.71 | 174,234 | +0.58(+2.14%) |
Dec 08, 2014 | 27.47 | 27.93 | 26.87 | 27.13 | 150,633 | -0.48(-1.74%) |
Dec 05, 2014 | 27.32 | 27.62 | 27.20 | 27.61 | 192,505 | +0.29(+1.06%) |
Dec 04, 2014 | 27.13 | 27.48 | 27.01 | 27.32 | 141,123 | +0.29(+1.07%) |
Dec 03, 2014 | 27.03 | 27.59 | 27.00 | 27.03 | 247,314 | +0.03(+0.11%) |
Dec 02, 2014 | 26.24 | 27.07 | 26.24 | 27.00 | 150,105 | +0.69(+2.62%) |