Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.69 | 29.58 | 28.16 | 29.35 | 910,362 | +0.46(+1.59%) |
Feb 26, 2015 | 29.10 | 29.17 | 28.88 | 28.89 | 933,503 | -0.06(-0.20%) |
Feb 25, 2015 | 29.18 | 29.30 | 28.92 | 28.95 | 5,615,081 | +0.23(+0.80%) |
Feb 24, 2015 | 28.94 | 29.33 | 28.49 | 28.72 | 452,183 | -0.39(-1.32%) |
Feb 23, 2015 | 29.88 | 30.07 | 28.70 | 29.11 | 175,949 | -1.75(-5.68%) |
Feb 20, 2015 | 30.87 | 31.24 | 30.40 | 30.86 | 86,336 | +0.11(+0.37%) |
Feb 19, 2015 | 31.00 | 31.21 | 30.33 | 30.74 | 103,669 | -0.24(-0.77%) |
Feb 18, 2015 | 30.96 | 31.29 | 30.48 | 30.98 | 82,211 | +0.13(+0.42%) |
Feb 17, 2015 | 31.24 | 31.77 | 30.68 | 30.85 | 81,102 | -0.46(-1.47%) |
Feb 13, 2015 | 31.69 | 31.31 | 31.31 | 31.31 | 73,081 | -0.41(-1.29%) |
Feb 12, 2015 | 31.52 | 32.11 | 31.29 | 31.72 | 227,166 | +0.26(+0.83%) |
Feb 11, 2015 | 31.68 | 31.83 | 30.99 | 31.46 | 101,946 | -0.31(-0.98%) |
Feb 10, 2015 | 32.15 | 32.69 | 31.51 | 31.77 | 94,472 | -0.20(-0.62%) |
Feb 09, 2015 | 32.21 | 32.76 | 31.51 | 31.97 | 187,875 | -0.32(-0.99%) |
Feb 06, 2015 | 33.02 | 33.02 | 32.04 | 32.29 | 124,161 | -0.56(-1.70%) |
Feb 05, 2015 | 32.79 | 33.26 | 32.63 | 32.84 | 166,075 | +0.66(+2.06%) |
Feb 04, 2015 | 31.94 | 32.23 | 31.48 | 32.18 | 84,221 | +0.30(+0.95%) |
Feb 03, 2015 | 31.46 | 32.09 | 31.27 | 31.88 | 107,682 | +0.39(+1.22%) |
Feb 02, 2015 | 31.31 | 31.55 | 30.65 | 31.49 | 60,679 | +0.34(+1.08%) |
Jan 30, 2015 | 32.25 | 32.43 | 31.09 | 31.15 | 108,887 | -0.99(-3.09%) |
Jan 29, 2015 | 31.33 | 32.17 | 31.20 | 32.15 | 64,815 | +0.82(+2.62%) |
Jan 28, 2015 | 32.01 | 32.01 | 31.15 | 31.33 | 161,903 | -0.67(-2.10%) |
Jan 27, 2015 | 31.88 | 33.22 | 31.61 | 32.00 | 193,213 | -0.04(-0.13%) |
Jan 26, 2015 | 31.86 | 32.30 | 31.18 | 32.04 | 87,845 | +0.35(+1.11%) |
Jan 23, 2015 | 31.16 | 32.29 | 31.12 | 31.69 | 106,523 | +0.63(+2.03%) |
Jan 22, 2015 | 30.36 | 31.25 | 30.24 | 31.06 | 98,469 | +0.79(+2.60%) |
Jan 21, 2015 | 30.38 | 30.78 | 30.24 | 30.27 | 63,855 | -0.11(-0.38%) |
Jan 20, 2015 | 30.65 | 30.81 | 30.28 | 30.38 | 102,408 | -0.36(-1.17%) |
Jan 16, 2015 | 30.62 | 31.26 | 30.30 | 30.74 | 89,590 | -0.03(-0.11%) |
Jan 15, 2015 | 31.15 | 31.38 | 30.24 | 30.78 | 121,321 | -0.09(-0.29%) |
Jan 14, 2015 | 30.37 | 31.18 | 30.08 | 30.87 | 123,338 | +0.25(+0.80%) |
Jan 13, 2015 | 30.72 | 31.58 | 30.16 | 30.62 | 114,629 | +0.27(+0.89%) |
Jan 12, 2015 | 30.03 | 30.78 | 29.83 | 30.35 | 190,305 | +0.50(+1.67%) |
Jan 09, 2015 | 29.57 | 30.24 | 29.34 | 29.85 | 149,984 | +0.39(+1.34%) |
Jan 08, 2015 | 29.38 | 29.59 | 28.49 | 29.46 | 85,042 | +0.33(+1.13%) |
Jan 07, 2015 | 29.48 | 29.48 | 28.87 | 29.13 | 127,435 | -0.08(-0.28%) |
Jan 06, 2015 | 29.21 | 29.49 | 28.70 | 29.21 | 149,647 | +0.39(+1.34%) |
Jan 05, 2015 | 27.88 | 29.38 | 27.88 | 28.83 | 117,722 | +0.74(+2.63%) |
Jan 02, 2015 | 27.92 | 28.15 | 27.58 | 28.09 | 61,044 | +0.35(+1.27%) |
Dec 31, 2014 | 27.95 | 27.74 | 27.74 | 27.74 | 67,469 | -0.34(-1.20%) |
Dec 30, 2014 | 28.69 | 29.05 | 27.88 | 28.07 | 38,313 | -0.57(-2.00%) |
Dec 29, 2014 | 27.80 | 28.89 | 27.80 | 28.65 | 106,491 | +0.93(+3.37%) |
Dec 26, 2014 | 27.20 | 27.77 | 27.14 | 27.71 | 32,044 | +0.63(+2.33%) |
Dec 24, 2014 | 27.92 | 27.08 | 27.08 | 27.08 | 30,867 | -0.87(-3.11%) |
Dec 23, 2014 | 27.77 | 28.15 | 27.66 | 27.95 | 54,603 | +0.39(+1.43%) |
Dec 22, 2014 | 26.88 | 27.65 | 26.10 | 27.56 | 55,783 | +0.66(+2.44%) |
Dec 19, 2014 | 26.64 | 27.07 | 26.49 | 26.90 | 254,638 | +0.41(+1.55%) |
Dec 18, 2014 | 27.23 | 27.55 | 26.31 | 26.49 | 186,654 | -0.42(-1.55%) |
Dec 17, 2014 | 25.74 | 26.95 | 25.71 | 26.91 | 76,145 | +1.12(+4.35%) |
Dec 16, 2014 | 25.37 | 26.14 | 25.37 | 25.79 | 100,260 | +0.21(+0.83%) |
Dec 15, 2014 | 26.34 | 26.86 | 25.36 | 25.57 | 198,764 | -0.76(-2.89%) |
Dec 12, 2014 | 26.32 | 26.65 | 26.18 | 26.33 | 97,237 | -0.07(-0.25%) |
Dec 11, 2014 | 26.61 | 27.09 | 26.33 | 26.40 | 133,110 | -0.11(-0.40%) |
Dec 10, 2014 | 26.64 | 27.15 | 26.44 | 26.51 | 65,396 | -0.24(-0.89%) |
Dec 09, 2014 | 26.19 | 26.90 | 26.15 | 26.74 | 108,846 | +0.15(+0.55%) |
Dec 08, 2014 | 27.01 | 27.05 | 26.48 | 26.60 | 99,537 | -0.37(-1.37%) |
Dec 05, 2014 | 27.16 | 27.55 | 26.77 | 26.97 | 125,428 | -0.13(-0.48%) |
Dec 04, 2014 | 27.09 | 27.15 | 26.78 | 27.10 | 100,437 | +0.07(+0.24%) |
Dec 03, 2014 | 26.77 | 27.15 | 26.72 | 27.03 | 81,586 | +0.39(+1.48%) |
Dec 02, 2014 | 26.36 | 27.10 | 26.36 | 26.64 | 58,932 | +0.10(+0.37%) |