Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.67 | 27.05 | 25.80 | 26.65 | 1,409,110 | -0.40(-1.48%) |
Feb 26, 2015 | 28.55 | 29.00 | 26.51 | 27.05 | 4,903,008 | -4.24(-13.55%) |
Feb 25, 2015 | 31.50 | 31.50 | 30.58 | 31.29 | 850,872 | -0.26(-0.82%) |
Feb 24, 2015 | 31.40 | 31.94 | 30.33 | 31.55 | 772,939 | +0.07(+0.22%) |
Feb 23, 2015 | 29.44 | 31.63 | 29.16 | 31.48 | 2,367,368 | +3.55(+12.71%) |
Feb 20, 2015 | 28.39 | 28.43 | 27.62 | 27.93 | 280,012 | -0.72(-2.51%) |
Feb 19, 2015 | 28.63 | 28.87 | 28.35 | 28.65 | 296,860 | +0.16(+0.56%) |
Feb 18, 2015 | 28.72 | 28.85 | 27.81 | 28.49 | 368,225 | -0.01(-0.04%) |
Feb 17, 2015 | 28.45 | 28.79 | 28.33 | 28.50 | 327,317 | +0.01(+0.04%) |
Feb 13, 2015 | 27.88 | 28.49 | 28.49 | 28.49 | 426,300 | +0.49(+1.75%) |
Feb 12, 2015 | 28.18 | 28.35 | 27.71 | 28.00 | 206,906 | -0.09(-0.32%) |
Feb 11, 2015 | 27.69 | 28.14 | 27.20 | 28.09 | 317,206 | +0.24(+0.86%) |
Feb 10, 2015 | 28.31 | 28.31 | 27.60 | 27.85 | 478,991 | -0.41(-1.45%) |
Feb 09, 2015 | 28.44 | 29.15 | 28.03 | 28.26 | 306,270 | -0.07(-0.25%) |
Feb 06, 2015 | 27.39 | 28.40 | 27.26 | 28.33 | 403,352 | +1.53(+5.71%) |
Feb 05, 2015 | 26.15 | 26.94 | 26.15 | 26.80 | 144,120 | +0.77(+2.96%) |
Feb 04, 2015 | 26.25 | 26.59 | 25.59 | 26.03 | 277,451 | -0.81(-3.02%) |
Feb 03, 2015 | 26.30 | 27.38 | 26.17 | 26.84 | 284,923 | +0.42(+1.59%) |
Feb 02, 2015 | 26.02 | 27.81 | 26.02 | 26.42 | 347,791 | +0.71(+2.76%) |
Jan 30, 2015 | 25.64 | 25.87 | 25.57 | 25.71 | 310,652 | +0.01(+0.04%) |
Jan 29, 2015 | 25.27 | 25.77 | 25.03 | 25.70 | 405,083 | +0.34(+1.34%) |
Jan 28, 2015 | 26.54 | 26.54 | 25.20 | 25.36 | 413,233 | -0.97(-3.68%) |
Jan 27, 2015 | 26.07 | 26.38 | 25.35 | 26.33 | 332,697 | -0.08(-0.30%) |
Jan 26, 2015 | 25.90 | 26.53 | 24.89 | 26.41 | 307,877 | +0.99(+3.89%) |
Jan 23, 2015 | 26.08 | 26.55 | 25.15 | 25.42 | 623,159 | -0.58(-2.23%) |
Jan 22, 2015 | 27.00 | 27.25 | 25.49 | 26.00 | 868,102 | -0.92(-3.42%) |
Jan 21, 2015 | 25.75 | 28.49 | 25.74 | 26.92 | 1,144,969 | +1.13(+4.38%) |
Jan 20, 2015 | 25.88 | 25.97 | 25.01 | 25.79 | 494,759 | -0.08(-0.31%) |
Jan 16, 2015 | 25.27 | 26.13 | 24.75 | 25.87 | 431,446 | +0.60(+2.37%) |
Jan 15, 2015 | 24.14 | 25.88 | 24.11 | 25.27 | 1,062,246 | +0.96(+3.95%) |
Jan 14, 2015 | 23.60 | 24.34 | 23.53 | 24.31 | 649,533 | +0.09(+0.37%) |
Jan 13, 2015 | 25.71 | 26.74 | 22.94 | 24.22 | 2,039,297 | -1.86(-7.13%) |
Jan 12, 2015 | 26.78 | 27.05 | 25.61 | 26.08 | 698,295 | -0.80(-2.98%) |
Jan 09, 2015 | 26.91 | 27.09 | 26.45 | 26.88 | 401,179 | -0.10(-0.37%) |
Jan 08, 2015 | 27.12 | 27.42 | 26.75 | 26.98 | 583,306 | -0.21(-0.77%) |
Jan 07, 2015 | 26.96 | 27.37 | 26.65 | 27.19 | 529,249 | +0.19(+0.70%) |
Jan 06, 2015 | 28.35 | 28.52 | 26.46 | 27.00 | 923,614 | -0.31(-1.14%) |
Jan 05, 2015 | 28.32 | 28.49 | 26.99 | 27.31 | 415,405 | -1.30(-4.54%) |
Jan 02, 2015 | 28.46 | 28.99 | 27.70 | 28.61 | 504,183 | +0.42(+1.49%) |
Dec 31, 2014 | 28.29 | 28.19 | 28.19 | 28.19 | 261,100 | -0.15(-0.53%) |
Dec 30, 2014 | 28.67 | 29.50 | 28.00 | 28.34 | 337,917 | -0.28(-0.98%) |
Dec 29, 2014 | 28.66 | 29.15 | 28.21 | 28.62 | 469,730 | +0.15(+0.53%) |
Dec 26, 2014 | 28.88 | 29.16 | 28.13 | 28.47 | 369,091 | -0.30(-1.04%) |
Dec 24, 2014 | 27.85 | 28.77 | 28.77 | 28.77 | 437,400 | +1.59(+5.85%) |
Dec 23, 2014 | 28.12 | 28.22 | 26.06 | 27.18 | 1,726,140 | -1.04(-3.69%) |
Dec 22, 2014 | 31.87 | 32.62 | 27.82 | 28.22 | 1,012,661 | -3.80(-11.87%) |
Dec 19, 2014 | 31.50 | 32.18 | 31.11 | 32.02 | 320,109 | +0.55(+1.75%) |
Dec 18, 2014 | 31.49 | 31.95 | 30.18 | 31.47 | 372,333 | +0.21(+0.67%) |
Dec 17, 2014 | 30.39 | 31.66 | 30.04 | 31.26 | 495,841 | +1.12(+3.72%) |
Dec 16, 2014 | 29.82 | 31.03 | 29.58 | 30.14 | 424,436 | +0.29(+0.97%) |
Dec 15, 2014 | 29.67 | 29.98 | 28.90 | 29.85 | 320,497 | +0.15(+0.51%) |
Dec 12, 2014 | 30.25 | 30.91 | 29.51 | 29.70 | 277,715 | -1.12(-3.63%) |
Dec 11, 2014 | 29.84 | 30.85 | 29.84 | 30.82 | 277,041 | +0.97(+3.25%) |
Dec 10, 2014 | 30.33 | 30.46 | 29.63 | 29.85 | 288,540 | -0.69(-2.26%) |
Dec 09, 2014 | 28.80 | 30.58 | 28.80 | 30.54 | 412,653 | +1.41(+4.84%) |
Dec 08, 2014 | 28.96 | 30.18 | 28.65 | 29.13 | 480,543 | +0.00(+0.00%) |
Dec 05, 2014 | 28.87 | 29.35 | 28.61 | 29.13 | 209,310 | +0.06(+0.21%) |
Dec 04, 2014 | 29.99 | 30.09 | 28.93 | 29.07 | 329,460 | -1.18(-3.90%) |
Dec 03, 2014 | 29.50 | 30.30 | 29.50 | 30.25 | 425,198 | +0.60(+2.02%) |
Dec 02, 2014 | 28.94 | 31.35 | 28.83 | 29.65 | 543,113 | +0.64(+2.21%) |