Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.30 | 26.35 | 25.62 | 26.25 | 301,472 | -0.02(-0.08%) |
Feb 26, 2015 | 25.88 | 26.39 | 25.85 | 26.27 | 234,521 | +0.25(+0.96%) |
Feb 25, 2015 | 24.81 | 26.04 | 24.50 | 26.02 | 266,241 | +1.16(+4.67%) |
Feb 24, 2015 | 23.75 | 25.90 | 23.58 | 24.86 | 385,643 | +1.18(+4.98%) |
Feb 23, 2015 | 22.94 | 23.75 | 22.50 | 23.68 | 289,811 | +0.73(+3.18%) |
Feb 20, 2015 | 23.99 | 24.00 | 22.12 | 22.95 | 1,200,518 | -1.08(-4.49%) |
Feb 19, 2015 | 23.91 | 24.20 | 23.54 | 24.03 | 264,446 | -0.03(-0.12%) |
Feb 18, 2015 | 23.53 | 24.13 | 23.37 | 24.06 | 245,463 | +0.43(+1.82%) |
Feb 17, 2015 | 24.02 | 24.26 | 23.35 | 23.63 | 209,975 | -0.45(-1.87%) |
Feb 13, 2015 | 24.44 | 24.08 | 24.08 | 24.08 | 291,000 | -0.05(-0.21%) |
Feb 12, 2015 | 25.57 | 25.80 | 23.25 | 24.13 | 1,136,224 | -1.30(-5.11%) |
Feb 11, 2015 | 27.03 | 27.03 | 25.37 | 25.43 | 421,892 | -1.78(-6.54%) |
Feb 10, 2015 | 29.23 | 29.40 | 27.16 | 27.21 | 473,478 | -1.65(-5.72%) |
Feb 09, 2015 | 27.92 | 29.05 | 26.00 | 28.86 | 904,026 | +1.45(+5.29%) |
Feb 06, 2015 | 26.06 | 28.20 | 25.86 | 27.41 | 612,785 | +1.28(+4.90%) |
Feb 05, 2015 | 27.04 | 27.24 | 25.65 | 26.13 | 243,070 | -0.74(-2.75%) |
Feb 04, 2015 | 26.80 | 27.45 | 26.76 | 26.87 | 233,414 | +0.07(+0.26%) |
Feb 03, 2015 | 26.14 | 27.32 | 26.14 | 26.80 | 432,222 | +0.91(+3.49%) |
Feb 02, 2015 | 26.11 | 26.34 | 25.82 | 25.89 | 264,277 | -0.23(-0.86%) |
Jan 30, 2015 | 27.82 | 27.98 | 25.96 | 26.12 | 343,955 | -1.88(-6.71%) |
Jan 29, 2015 | 28.89 | 29.39 | 27.89 | 28.00 | 434,416 | -0.91(-3.15%) |
Jan 28, 2015 | 30.43 | 30.43 | 28.51 | 28.91 | 177,511 | -1.31(-4.33%) |
Jan 27, 2015 | 30.49 | 30.55 | 29.70 | 30.22 | 137,790 | -0.75(-2.42%) |
Jan 26, 2015 | 30.90 | 31.14 | 30.32 | 30.97 | 169,828 | +0.03(+0.10%) |
Jan 23, 2015 | 30.61 | 31.24 | 30.32 | 30.94 | 96,003 | +0.24(+0.78%) |
Jan 22, 2015 | 30.69 | 30.75 | 29.89 | 30.70 | 179,774 | +0.28(+0.92%) |
Jan 21, 2015 | 31.39 | 31.53 | 29.35 | 30.42 | 193,776 | -1.16(-3.67%) |
Jan 20, 2015 | 30.15 | 31.65 | 29.59 | 31.58 | 287,580 | +1.70(+5.69%) |
Jan 16, 2015 | 29.00 | 29.96 | 28.77 | 29.88 | 226,319 | +0.78(+2.68%) |
Jan 15, 2015 | 30.49 | 30.49 | 29.06 | 29.10 | 94,886 | -1.37(-4.50%) |
Jan 14, 2015 | 30.05 | 30.62 | 29.63 | 30.47 | 95,342 | +0.10(+0.33%) |
Jan 13, 2015 | 29.99 | 30.40 | 29.77 | 30.37 | 147,666 | +0.72(+2.43%) |
Jan 12, 2015 | 30.14 | 30.62 | 29.50 | 29.65 | 101,442 | -0.49(-1.63%) |
Jan 09, 2015 | 30.59 | 30.90 | 29.90 | 30.14 | 113,547 | -0.45(-1.47%) |
Jan 08, 2015 | 28.90 | 30.74 | 28.90 | 30.59 | 520,053 | +2.04(+7.15%) |
Jan 07, 2015 | 29.23 | 29.56 | 28.47 | 28.55 | 221,301 | -0.36(-1.25%) |
Jan 06, 2015 | 29.43 | 29.52 | 28.17 | 28.91 | 200,290 | -0.51(-1.73%) |
Jan 05, 2015 | 30.38 | 31.44 | 29.25 | 29.42 | 191,618 | -1.25(-4.08%) |
Jan 02, 2015 | 31.34 | 31.43 | 29.89 | 30.67 | 115,840 | -0.42(-1.35%) |
Dec 31, 2014 | 29.79 | 31.09 | 31.09 | 31.09 | 185,300 | +1.32(+4.43%) |
Dec 30, 2014 | 31.70 | 31.70 | 29.65 | 29.77 | 159,680 | -1.94(-6.12%) |
Dec 29, 2014 | 31.89 | 32.19 | 31.63 | 31.71 | 154,686 | -0.26(-0.81%) |
Dec 26, 2014 | 33.42 | 33.62 | 31.88 | 31.97 | 140,303 | -1.43(-4.28%) |
Dec 24, 2014 | 33.04 | 33.40 | 33.40 | 33.40 | 63,200 | +0.52(+1.58%) |
Dec 23, 2014 | 34.57 | 34.57 | 32.74 | 32.88 | 118,847 | -1.40(-4.08%) |
Dec 22, 2014 | 34.44 | 35.14 | 34.05 | 34.28 | 111,177 | -0.18(-0.52%) |
Dec 19, 2014 | 33.33 | 34.50 | 32.91 | 34.46 | 243,816 | +1.08(+3.24%) |
Dec 18, 2014 | 32.57 | 33.49 | 32.11 | 33.38 | 137,201 | +1.31(+4.08%) |
Dec 17, 2014 | 31.84 | 32.22 | 31.68 | 32.07 | 115,905 | +0.23(+0.72%) |
Dec 16, 2014 | 31.91 | 32.55 | 31.33 | 31.84 | 190,706 | -0.01(-0.03%) |
Dec 15, 2014 | 31.69 | 32.05 | 31.19 | 31.85 | 202,723 | +0.44(+1.40%) |
Dec 12, 2014 | 32.43 | 32.87 | 31.36 | 31.41 | 127,412 | -1.44(-4.38%) |
Dec 11, 2014 | 33.13 | 33.22 | 32.60 | 32.85 | 225,464 | -0.19(-0.58%) |
Dec 10, 2014 | 33.50 | 33.97 | 33.00 | 33.04 | 175,918 | -0.49(-1.46%) |
Dec 09, 2014 | 32.30 | 33.60 | 31.57 | 33.53 | 214,862 | +0.75(+2.29%) |
Dec 08, 2014 | 34.00 | 34.19 | 32.67 | 32.78 | 161,058 | -1.49(-4.35%) |
Dec 05, 2014 | 35.25 | 35.86 | 34.17 | 34.27 | 193,332 | -0.71(-2.03%) |
Dec 04, 2014 | 36.05 | 36.43 | 34.90 | 34.98 | 192,829 | -1.11(-3.08%) |
Dec 03, 2014 | 34.78 | 36.28 | 34.63 | 36.09 | 300,164 | +1.43(+4.13%) |
Dec 02, 2014 | 33.24 | 34.68 | 33.19 | 34.66 | 132,042 | +1.58(+4.78%) |