Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.49 | 27.54 | 26.62 | 27.06 | 838,592 | +0.13(+0.47%) |
Feb 26, 2015 | 26.75 | 27.03 | 26.42 | 26.93 | 276,059 | +0.10(+0.38%) |
Feb 25, 2015 | 26.73 | 27.26 | 26.68 | 26.83 | 253,666 | +0.15(+0.57%) |
Feb 24, 2015 | 26.80 | 26.83 | 26.55 | 26.68 | 229,995 | -0.20(-0.76%) |
Feb 23, 2015 | 26.90 | 27.11 | 26.70 | 26.88 | 195,706 | +0.03(+0.09%) |
Feb 20, 2015 | 26.75 | 27.03 | 26.66 | 26.85 | 165,849 | +0.00(+0.00%) |
Feb 19, 2015 | 27.23 | 27.23 | 26.68 | 26.85 | 192,163 | -0.46(-1.67%) |
Feb 18, 2015 | 26.93 | 27.31 | 26.80 | 27.31 | 169,860 | +0.25(+0.94%) |
Feb 17, 2015 | 26.83 | 27.41 | 26.83 | 27.06 | 263,889 | +0.05(+0.19%) |
Feb 13, 2015 | 27.08 | 27.01 | 27.01 | 27.01 | 152,054 | -0.10(-0.37%) |
Feb 12, 2015 | 26.98 | 27.26 | 26.78 | 27.11 | 219,372 | +0.33(+1.23%) |
Feb 11, 2015 | 26.70 | 27.03 | 26.42 | 26.78 | 209,851 | +0.00(+0.00%) |
Feb 10, 2015 | 26.40 | 26.85 | 26.14 | 26.78 | 431,655 | +0.46(+1.74%) |
Feb 09, 2015 | 26.70 | 26.89 | 26.27 | 26.32 | 313,409 | -0.38(-1.43%) |
Feb 06, 2015 | 27.59 | 27.64 | 26.62 | 26.70 | 424,996 | -0.81(-2.95%) |
Feb 05, 2015 | 27.08 | 27.62 | 26.93 | 27.51 | 323,982 | +0.61(+2.27%) |
Feb 04, 2015 | 26.70 | 27.36 | 26.62 | 26.90 | 280,651 | +0.03(+0.09%) |
Feb 03, 2015 | 26.19 | 26.90 | 26.14 | 26.88 | 411,248 | +0.69(+2.62%) |
Feb 02, 2015 | 26.85 | 27.08 | 25.91 | 26.19 | 521,507 | -0.53(-2.00%) |
Jan 30, 2015 | 26.62 | 27.08 | 26.55 | 26.73 | 2,011,114 | -1.09(-3.93%) |
Jan 29, 2015 | 27.51 | 27.84 | 27.26 | 27.82 | 447,912 | +0.30(+1.11%) |
Jan 28, 2015 | 28.02 | 28.07 | 27.46 | 27.51 | 274,897 | -0.36(-1.28%) |
Jan 27, 2015 | 27.62 | 27.95 | 27.62 | 27.87 | 190,142 | -0.10(-0.36%) |
Jan 26, 2015 | 27.56 | 28.02 | 27.39 | 27.97 | 393,272 | +0.46(+1.66%) |
Jan 23, 2015 | 27.39 | 27.61 | 27.13 | 27.51 | 306,490 | +0.15(+0.56%) |
Jan 22, 2015 | 26.90 | 27.41 | 26.60 | 27.36 | 276,806 | +0.69(+2.57%) |
Jan 21, 2015 | 26.62 | 27.29 | 26.37 | 26.68 | 254,258 | +0.33(+1.25%) |
Jan 20, 2015 | 26.93 | 27.08 | 26.12 | 26.35 | 305,938 | -0.56(-2.08%) |
Jan 16, 2015 | 26.75 | 27.03 | 26.62 | 26.90 | 259,063 | -0.13(-0.47%) |
Jan 15, 2015 | 26.68 | 27.16 | 26.50 | 27.03 | 344,280 | +0.48(+1.82%) |
Jan 14, 2015 | 26.19 | 26.62 | 26.09 | 26.55 | 156,108 | +0.15(+0.58%) |
Jan 13, 2015 | 26.47 | 26.55 | 26.17 | 26.40 | 216,528 | +0.13(+0.48%) |
Jan 12, 2015 | 26.17 | 26.40 | 25.86 | 26.27 | 188,307 | +0.10(+0.39%) |
Jan 09, 2015 | 26.78 | 26.83 | 26.14 | 26.17 | 160,986 | -0.66(-2.46%) |
Jan 08, 2015 | 26.55 | 26.83 | 26.14 | 26.83 | 184,281 | +0.30(+1.15%) |
Jan 07, 2015 | 26.55 | 26.60 | 25.91 | 26.52 | 264,926 | +0.20(+0.77%) |
Jan 06, 2015 | 26.73 | 26.90 | 26.12 | 26.32 | 152,498 | -0.36(-1.33%) |
Jan 05, 2015 | 26.60 | 26.83 | 26.38 | 26.68 | 240,280 | -0.05(-0.19%) |
Jan 02, 2015 | 26.75 | 26.98 | 26.18 | 26.73 | 203,700 | +0.10(+0.38%) |
Dec 31, 2014 | 27.44 | 26.62 | 26.62 | 26.62 | 133,160 | -0.66(-2.42%) |
Dec 30, 2014 | 27.49 | 27.51 | 26.90 | 27.29 | 194,745 | -0.23(-0.83%) |
Dec 29, 2014 | 27.56 | 27.82 | 27.17 | 27.51 | 152,812 | +0.00(+0.00%) |
Dec 26, 2014 | -2.296 | -2.317 | -2.285 | -2.306 | 4,293,839,564 | +0.00(+0.00%) |
Dec 24, 2014 | -2.308 | -2.289 | -2.289 | -2.289 | 4,293,300,152 | +0.00(+0.00%) |
Dec 23, 2014 | -2.285 | -2.300 | -2.268 | -2.298 | 4,292,230,349 | +0.00(+0.00%) |
Dec 22, 2014 | -2.241 | -2.270 | -2.230 | -2.270 | 4,292,803,702 | +0.00(+0.00%) |
Dec 19, 2014 | -2.220 | -2.230 | -2.190 | -2.230 | 4,291,220,874 | +0.00(+0.00%) |
Dec 18, 2014 | -2.207 | -2.222 | -2.190 | -2.211 | 4,292,610,734 | +0.00(+0.00%) |
Dec 17, 2014 | -2.146 | -2.184 | -2.138 | -2.182 | 4,292,303,388 | +0.00(+0.00%) |
Dec 16, 2014 | -2.106 | -2.157 | -2.102 | -2.135 | 4,291,533,016 | +0.00(+0.00%) |
Dec 15, 2014 | -2.159 | -2.163 | -2.102 | -2.121 | 4,291,863,791 | +0.00(+0.00%) |
Dec 12, 2014 | -2.121 | -2.161 | -2.121 | -2.140 | 4,292,599,044 | +0.00(+0.00%) |
Dec 11, 2014 | -2.157 | -2.169 | -2.127 | -2.148 | 4,291,790,500 | +0.00(+0.00%) |
Dec 10, 2014 | -2.148 | -2.169 | -2.142 | -2.146 | 4,292,377,714 | +0.00(+0.00%) |
Dec 09, 2014 | -2.127 | -2.161 | -2.119 | -2.161 | 4,290,845,465 | +0.00(+0.00%) |
Dec 08, 2014 | -2.163 | -2.197 | -2.142 | -2.152 | 4,290,826,804 | +0.00(+0.00%) |
Dec 05, 2014 | -2.154 | -2.175 | -2.135 | -2.173 | 4,291,992,756 | +0.00(+0.00%) |
Dec 04, 2014 | -2.171 | -2.171 | -2.125 | -2.157 | 4,292,327,467 | +0.00(+0.00%) |
Dec 03, 2014 | -2.127 | -2.175 | -2.117 | -2.167 | 4,291,925,828 | +0.00(+0.00%) |
Dec 02, 2014 | -2.169 | -2.180 | -2.108 | -2.127 | 4,290,003,378 | +0.00(+0.00%) |