Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.56 | 32.44 | 31.01 | 31.85 | 208,282 | +0.11(+0.35%) |
Feb 26, 2015 | 31.99 | 32.35 | 31.43 | 31.74 | 198,118 | -0.09(-0.28%) |
Feb 25, 2015 | 31.17 | 33.49 | 31.00 | 31.83 | 352,153 | +0.66(+2.12%) |
Feb 24, 2015 | 30.14 | 31.64 | 29.96 | 31.17 | 285,348 | +1.17(+3.90%) |
Feb 23, 2015 | 29.60 | 30.35 | 29.21 | 30.00 | 130,360 | +0.35(+1.18%) |
Feb 20, 2015 | 30.20 | 30.40 | 29.59 | 29.65 | 140,360 | -0.55(-1.82%) |
Feb 19, 2015 | 29.12 | 30.68 | 29.08 | 30.20 | 151,159 | +1.10(+3.78%) |
Feb 18, 2015 | 29.45 | 29.55 | 28.90 | 29.10 | 99,758 | -0.32(-1.09%) |
Feb 17, 2015 | 29.52 | 29.83 | 29.02 | 29.42 | 113,951 | -0.22(-0.74%) |
Feb 13, 2015 | 29.97 | 29.64 | 29.64 | 29.64 | 127,300 | -0.13(-0.44%) |
Feb 12, 2015 | 28.48 | 29.86 | 28.34 | 29.77 | 183,437 | +1.44(+5.08%) |
Feb 11, 2015 | 27.69 | 28.81 | 27.52 | 28.33 | 187,773 | +0.54(+1.94%) |
Feb 10, 2015 | 27.49 | 28.00 | 27.21 | 27.79 | 122,028 | +0.40(+1.46%) |
Feb 09, 2015 | 27.54 | 27.77 | 26.34 | 27.39 | 213,186 | -0.38(-1.37%) |
Feb 06, 2015 | 29.22 | 29.37 | 27.67 | 27.77 | 189,960 | -1.27(-4.37%) |
Feb 05, 2015 | 29.82 | 30.58 | 28.87 | 29.04 | 153,169 | -0.78(-2.62%) |
Feb 04, 2015 | 28.72 | 30.70 | 28.66 | 29.82 | 436,857 | +0.80(+2.76%) |
Feb 03, 2015 | 28.69 | 29.28 | 28.00 | 29.02 | 164,043 | +0.29(+1.01%) |
Feb 02, 2015 | 28.49 | 29.50 | 27.80 | 28.73 | 148,191 | +0.43(+1.52%) |
Jan 30, 2015 | 28.88 | 29.52 | 27.70 | 28.30 | 211,393 | -0.30(-1.05%) |
Jan 29, 2015 | 29.21 | 29.42 | 27.20 | 28.60 | 283,486 | -0.66(-2.26%) |
Jan 28, 2015 | 30.02 | 30.49 | 28.97 | 29.26 | 383,682 | -0.50(-1.68%) |
Jan 27, 2015 | 28.85 | 30.50 | 28.25 | 29.76 | 326,235 | +0.80(+2.76%) |
Jan 26, 2015 | 27.62 | 29.40 | 27.62 | 28.96 | 194,467 | +0.79(+2.80%) |
Jan 23, 2015 | 25.34 | 28.61 | 25.04 | 28.17 | 587,395 | +3.32(+13.36%) |
Jan 22, 2015 | 24.00 | 26.35 | 22.69 | 24.85 | 780,879 | +0.09(+0.36%) |
Jan 21, 2015 | 26.41 | 26.52 | 24.55 | 24.76 | 240,137 | -1.30(-4.99%) |
Jan 20, 2015 | 28.01 | 28.25 | 25.18 | 26.06 | 331,372 | -1.71(-6.16%) |
Jan 16, 2015 | 27.21 | 28.04 | 27.09 | 27.77 | 129,077 | +0.52(+1.91%) |
Jan 15, 2015 | 27.69 | 27.74 | 27.05 | 27.25 | 82,380 | -0.43(-1.55%) |
Jan 14, 2015 | 27.21 | 28.00 | 26.66 | 27.68 | 113,413 | +0.37(+1.35%) |
Jan 13, 2015 | 28.61 | 28.72 | 26.56 | 27.31 | 208,563 | -1.30(-4.54%) |
Jan 12, 2015 | 28.36 | 28.72 | 28.12 | 28.61 | 160,694 | +0.30(+1.06%) |
Jan 09, 2015 | 28.01 | 28.45 | 27.90 | 28.31 | 86,620 | +0.41(+1.47%) |
Jan 08, 2015 | 28.29 | 28.86 | 27.69 | 27.90 | 164,024 | -0.15(-0.53%) |
Jan 07, 2015 | 26.82 | 28.13 | 26.80 | 28.05 | 218,087 | +1.37(+5.13%) |
Jan 06, 2015 | 28.74 | 29.50 | 26.65 | 26.68 | 268,576 | -2.06(-7.17%) |
Jan 05, 2015 | 27.80 | 29.47 | 27.43 | 28.74 | 284,433 | +0.94(+3.38%) |
Jan 02, 2015 | 27.16 | 27.80 | 26.54 | 27.80 | 139,771 | +0.69(+2.55%) |
Dec 31, 2014 | 27.20 | 27.11 | 27.11 | 27.11 | 79,700 | +0.15(+0.56%) |
Dec 30, 2014 | 26.38 | 27.35 | 26.35 | 26.96 | 141,082 | +0.35(+1.32%) |
Dec 29, 2014 | 26.55 | 26.91 | 26.42 | 26.61 | 139,326 | -0.05(-0.19%) |
Dec 26, 2014 | 26.20 | 26.94 | 26.20 | 26.66 | 84,844 | +0.48(+1.83%) |
Dec 24, 2014 | 26.31 | 26.18 | 26.18 | 26.18 | 111,500 | +0.05(+0.19%) |
Dec 23, 2014 | 26.68 | 26.70 | 25.90 | 26.13 | 119,529 | -0.50(-1.88%) |
Dec 22, 2014 | 26.25 | 27.00 | 26.19 | 26.63 | 131,698 | +0.43(+1.64%) |
Dec 19, 2014 | 27.05 | 27.15 | 26.12 | 26.20 | 216,763 | -0.80(-2.96%) |
Dec 18, 2014 | 27.08 | 27.89 | 26.81 | 27.00 | 125,686 | +0.22(+0.82%) |
Dec 17, 2014 | 27.03 | 28.01 | 26.15 | 26.78 | 120,151 | -0.29(-1.07%) |
Dec 16, 2014 | 26.36 | 27.65 | 26.31 | 27.07 | 97,650 | +0.36(+1.35%) |
Dec 15, 2014 | 27.84 | 28.79 | 26.38 | 26.71 | 222,413 | -1.18(-4.23%) |
Dec 12, 2014 | 28.35 | 28.85 | 27.50 | 27.89 | 187,822 | -0.15(-0.53%) |
Dec 11, 2014 | 27.09 | 29.10 | 27.09 | 28.04 | 469,811 | +3.58(+14.64%) |
Dec 10, 2014 | 25.63 | 25.90 | 24.37 | 24.46 | 146,391 | -0.80(-3.17%) |
Dec 09, 2014 | 24.54 | 25.74 | 22.76 | 25.26 | 295,751 | -0.02(-0.08%) |
Dec 08, 2014 | 26.03 | 26.24 | 24.83 | 25.28 | 265,270 | -1.03(-3.91%) |
Dec 05, 2014 | 26.92 | 27.52 | 26.18 | 26.31 | 198,425 | -0.21(-0.79%) |
Dec 04, 2014 | 26.53 | 27.00 | 26.09 | 26.52 | 123,412 | +0.23(+0.87%) |
Dec 03, 2014 | 26.79 | 27.23 | 26.04 | 26.29 | 165,023 | -0.47(-1.76%) |
Dec 02, 2014 | 25.87 | 26.99 | 25.75 | 26.76 | 211,832 | +0.76(+2.92%) |