Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.95 | 32.25 | 31.79 | 31.87 | 139,590 | -0.04(-0.13%) |
Feb 26, 2015 | 31.87 | 32.07 | 31.75 | 31.91 | 227,395 | +0.01(+0.03%) |
Feb 25, 2015 | 31.85 | 32.25 | 31.69 | 31.90 | 510,405 | -0.03(-0.09%) |
Feb 24, 2015 | 32.24 | 32.27 | 31.82 | 31.93 | 558,098 | -0.25(-0.78%) |
Feb 23, 2015 | 32.20 | 32.23 | 31.86 | 32.18 | 916,626 | -0.02(-0.06%) |
Feb 20, 2015 | 32.41 | 32.49 | 32.05 | 32.20 | 278,073 | -0.30(-0.92%) |
Feb 19, 2015 | 32.13 | 32.65 | 32.06 | 32.50 | 1,090,630 | +0.50(+1.56%) |
Feb 18, 2015 | 31.54 | 32.09 | 31.54 | 32.00 | 1,796,908 | +0.38(+1.20%) |
Feb 17, 2015 | 31.68 | 32.02 | 31.42 | 31.62 | 915,701 | -0.42(-1.31%) |
Feb 13, 2015 | 31.57 | 32.04 | 32.04 | 32.04 | 918,100 | +0.14(+0.44%) |
Feb 12, 2015 | 31.80 | 32.35 | 31.50 | 31.90 | 1,726,379 | +0.10(+0.31%) |
Feb 11, 2015 | 31.27 | 33.16 | 31.00 | 31.80 | 3,743,521 | +3.80(+13.57%) |
Feb 10, 2015 | 26.47 | 28.21 | 26.23 | 28.00 | 698,582 | +1.53(+5.78%) |
Feb 09, 2015 | 27.03 | 27.03 | 26.37 | 26.47 | 226,624 | -0.50(-1.85%) |
Feb 06, 2015 | 27.23 | 27.23 | 26.89 | 26.97 | 117,597 | -0.26(-0.95%) |
Feb 05, 2015 | 27.45 | 27.56 | 27.19 | 27.23 | 215,830 | -0.07(-0.26%) |
Feb 04, 2015 | 27.50 | 27.76 | 27.27 | 27.30 | 201,495 | -0.33(-1.19%) |
Feb 03, 2015 | 27.26 | 27.63 | 27.26 | 27.63 | 267,253 | +0.39(+1.43%) |
Feb 02, 2015 | 27.28 | 27.62 | 26.99 | 27.24 | 403,630 | -0.05(-0.18%) |
Jan 30, 2015 | 27.68 | 27.68 | 26.99 | 27.29 | 168,048 | -0.41(-1.48%) |
Jan 29, 2015 | 27.91 | 27.94 | 27.49 | 27.70 | 165,519 | -0.10(-0.36%) |
Jan 28, 2015 | 28.45 | 28.45 | 27.67 | 27.80 | 366,993 | -0.43(-1.52%) |
Jan 27, 2015 | 28.02 | 28.51 | 27.68 | 28.23 | 218,224 | +0.02(+0.07%) |
Jan 26, 2015 | 28.09 | 28.30 | 27.91 | 28.21 | 122,307 | +0.10(+0.36%) |
Jan 23, 2015 | 27.99 | 28.35 | 27.92 | 28.11 | 158,825 | +0.11(+0.39%) |
Jan 22, 2015 | 28.22 | 28.35 | 27.93 | 28.00 | 279,987 | -0.11(-0.39%) |
Jan 21, 2015 | 28.03 | 28.21 | 27.88 | 28.11 | 170,511 | +0.07(+0.25%) |
Jan 20, 2015 | 28.26 | 28.35 | 27.80 | 28.04 | 347,003 | -0.20(-0.71%) |
Jan 16, 2015 | 27.75 | 28.34 | 27.61 | 28.24 | 364,148 | +0.40(+1.44%) |
Jan 15, 2015 | 28.20 | 28.20 | 27.82 | 27.84 | 203,041 | -0.21(-0.75%) |
Jan 14, 2015 | 28.00 | 28.20 | 28.00 | 28.05 | 142,335 | -0.13(-0.46%) |
Jan 13, 2015 | 28.25 | 28.75 | 28.00 | 28.18 | 223,507 | -0.01(-0.04%) |
Jan 12, 2015 | 27.86 | 28.22 | 27.65 | 28.19 | 198,086 | +0.26(+0.93%) |
Jan 09, 2015 | 28.01 | 28.05 | 27.62 | 27.93 | 168,754 | -0.10(-0.36%) |
Jan 08, 2015 | 28.10 | 28.35 | 27.91 | 28.03 | 94,003 | -0.01(-0.04%) |
Jan 07, 2015 | 28.29 | 28.29 | 27.85 | 28.04 | 292,303 | -0.06(-0.21%) |
Jan 06, 2015 | 27.61 | 28.27 | 27.40 | 28.10 | 539,062 | +0.53(+1.92%) |
Jan 05, 2015 | 27.23 | 27.65 | 26.91 | 27.57 | 296,595 | +0.25(+0.92%) |
Jan 02, 2015 | 27.38 | 27.54 | 26.82 | 27.32 | 425,085 | -0.02(-0.07%) |
Dec 31, 2014 | 27.39 | 27.34 | 27.34 | 27.34 | 290,500 | +0.01(+0.04%) |
Dec 30, 2014 | 26.85 | 27.57 | 26.71 | 27.33 | 438,659 | +0.48(+1.79%) |
Dec 29, 2014 | 26.88 | 27.10 | 26.64 | 26.85 | 214,895 | -0.12(-0.44%) |
Dec 26, 2014 | 27.48 | 27.48 | 26.96 | 26.97 | 63,518 | -0.18(-0.66%) |
Dec 24, 2014 | 27.26 | 27.15 | 27.15 | 27.15 | 93,800 | -0.27(-0.98%) |
Dec 23, 2014 | 27.16 | 27.42 | 27.05 | 27.42 | 89,735 | +0.40(+1.48%) |
Dec 22, 2014 | 27.23 | 27.25 | 26.58 | 27.02 | 266,271 | -0.14(-0.52%) |
Dec 19, 2014 | 27.08 | 27.48 | 26.75 | 27.16 | 131,982 | +0.27(+1.00%) |
Dec 18, 2014 | 26.89 | 27.07 | 26.57 | 26.89 | 97,658 | +0.48(+1.82%) |
Dec 17, 2014 | 26.15 | 26.48 | 25.41 | 26.41 | 185,008 | +0.43(+1.66%) |
Dec 16, 2014 | 25.58 | 26.68 | 24.88 | 25.98 | 296,830 | -0.52(-1.96%) |
Dec 15, 2014 | 26.75 | 26.92 | 26.30 | 26.50 | 274,004 | -0.22(-0.82%) |
Dec 12, 2014 | 26.78 | 26.99 | 26.66 | 26.72 | 161,409 | -0.09(-0.34%) |
Dec 11, 2014 | 26.89 | 27.19 | 26.70 | 26.81 | 135,269 | +0.24(+0.90%) |
Dec 10, 2014 | 26.69 | 26.74 | 26.40 | 26.57 | 209,039 | -0.21(-0.78%) |
Dec 09, 2014 | 26.40 | 26.78 | 26.18 | 26.78 | 198,826 | +0.24(+0.90%) |
Dec 08, 2014 | 27.12 | 27.12 | 26.43 | 26.54 | 203,161 | -0.60(-2.21%) |
Dec 05, 2014 | 27.54 | 27.72 | 27.14 | 27.14 | 320,388 | -0.39(-1.42%) |
Dec 04, 2014 | 27.52 | 27.66 | 27.28 | 27.53 | 277,363 | +0.01(+0.04%) |
Dec 03, 2014 | 27.73 | 27.91 | 27.46 | 27.52 | 156,965 | -0.23(-0.83%) |
Dec 02, 2014 | 27.87 | 28.06 | 27.55 | 27.75 | 162,810 | -0.06(-0.22%) |