Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.59 | 29.79 | 27.92 | 27.97 | 372,081 | -1.63(-5.51%) |
Feb 26, 2015 | 28.84 | 29.67 | 28.80 | 29.60 | 205,260 | +0.73(+2.53%) |
Feb 25, 2015 | 28.41 | 28.90 | 28.13 | 28.87 | 201,712 | +0.52(+1.83%) |
Feb 24, 2015 | 28.26 | 28.38 | 27.61 | 28.35 | 213,197 | +0.16(+0.57%) |
Feb 23, 2015 | 28.16 | 28.29 | 27.79 | 28.19 | 222,645 | +0.04(+0.14%) |
Feb 20, 2015 | 28.74 | 29.22 | 28.00 | 28.15 | 384,257 | -0.86(-2.96%) |
Feb 19, 2015 | 27.73 | 29.03 | 27.73 | 29.01 | 344,768 | +1.27(+4.58%) |
Feb 18, 2015 | 27.42 | 27.91 | 27.19 | 27.74 | 281,902 | +0.40(+1.46%) |
Feb 17, 2015 | 27.50 | 27.66 | 27.06 | 27.34 | 508,557 | -0.18(-0.65%) |
Feb 13, 2015 | 28.50 | 27.52 | 27.52 | 27.52 | 421,600 | -1.06(-3.71%) |
Feb 12, 2015 | 29.42 | 29.43 | 27.67 | 28.58 | 470,365 | -0.74(-2.52%) |
Feb 11, 2015 | 27.80 | 30.32 | 27.66 | 29.32 | 752,417 | +1.44(+5.16%) |
Feb 10, 2015 | 27.79 | 27.98 | 27.52 | 27.88 | 271,985 | +0.33(+1.20%) |
Feb 09, 2015 | 27.44 | 27.82 | 27.28 | 27.55 | 258,145 | +0.11(+0.40%) |
Feb 06, 2015 | 27.44 | 27.72 | 27.26 | 27.44 | 343,868 | -0.05(-0.18%) |
Feb 05, 2015 | 27.68 | 27.72 | 27.41 | 27.49 | 244,476 | -0.06(-0.22%) |
Feb 04, 2015 | 27.58 | 27.90 | 27.30 | 27.55 | 281,968 | -0.23(-0.83%) |
Feb 03, 2015 | 27.72 | 27.89 | 27.39 | 27.78 | 278,936 | +0.14(+0.51%) |
Feb 02, 2015 | 27.62 | 27.75 | 27.25 | 27.64 | 243,853 | +0.02(+0.07%) |
Jan 30, 2015 | 27.56 | 27.79 | 27.46 | 27.62 | 394,947 | -0.10(-0.36%) |
Jan 29, 2015 | 27.85 | 28.00 | 27.35 | 27.72 | 406,479 | -0.02(-0.07%) |
Jan 28, 2015 | 28.23 | 28.45 | 27.61 | 27.74 | 527,367 | -0.46(-1.63%) |
Jan 27, 2015 | 28.14 | 28.84 | 28.04 | 28.20 | 309,809 | -0.13(-0.46%) |
Jan 26, 2015 | 27.09 | 28.62 | 27.03 | 28.33 | 344,768 | +1.13(+4.15%) |
Jan 23, 2015 | 27.84 | 28.22 | 27.14 | 27.20 | 443,638 | -0.71(-2.54%) |
Jan 22, 2015 | 27.69 | 28.24 | 27.17 | 27.91 | 425,624 | +0.38(+1.38%) |
Jan 21, 2015 | 27.94 | 28.25 | 27.19 | 27.53 | 334,335 | -0.46(-1.64%) |
Jan 20, 2015 | 27.99 | 28.60 | 27.80 | 27.99 | 452,988 | -0.08(-0.29%) |
Jan 16, 2015 | 27.20 | 28.37 | 27.18 | 28.07 | 450,748 | +0.67(+2.45%) |
Jan 15, 2015 | 27.94 | 28.16 | 27.34 | 27.40 | 390,980 | -0.57(-2.04%) |
Jan 14, 2015 | 27.87 | 28.28 | 27.70 | 27.97 | 231,478 | -0.16(-0.57%) |
Jan 13, 2015 | 27.90 | 28.39 | 27.54 | 28.13 | 505,180 | +0.46(+1.66%) |
Jan 12, 2015 | 27.65 | 28.56 | 27.54 | 27.67 | 449,578 | +0.10(+0.36%) |
Jan 09, 2015 | 28.02 | 28.02 | 27.55 | 27.57 | 426,341 | -0.42(-1.50%) |
Jan 08, 2015 | 28.02 | 28.55 | 27.84 | 27.99 | 183,802 | +0.18(+0.65%) |
Jan 07, 2015 | 26.73 | 27.90 | 26.64 | 27.81 | 457,211 | +1.26(+4.75%) |
Jan 06, 2015 | 28.08 | 28.23 | 26.32 | 26.55 | 622,116 | -1.53(-5.45%) |
Jan 05, 2015 | 27.43 | 28.50 | 27.22 | 28.08 | 455,243 | +0.57(+2.07%) |
Jan 02, 2015 | 28.04 | 28.04 | 27.17 | 27.51 | 187,260 | -0.37(-1.33%) |
Dec 31, 2014 | 28.05 | 27.88 | 27.88 | 27.88 | 186,100 | -0.18(-0.64%) |
Dec 30, 2014 | 27.71 | 28.26 | 27.66 | 28.06 | 145,467 | +0.12(+0.43%) |
Dec 29, 2014 | 28.41 | 28.64 | 27.49 | 27.94 | 200,494 | -0.55(-1.93%) |
Dec 26, 2014 | 27.54 | 28.68 | 27.54 | 28.49 | 169,201 | +1.11(+4.05%) |
Dec 24, 2014 | 27.23 | 27.38 | 27.38 | 27.38 | 186,000 | +0.23(+0.85%) |
Dec 23, 2014 | 28.71 | 28.71 | 27.06 | 27.15 | 424,424 | -1.48(-5.17%) |
Dec 22, 2014 | 29.17 | 29.98 | 28.55 | 28.63 | 280,757 | -0.56(-1.92%) |
Dec 19, 2014 | 28.77 | 29.50 | 28.46 | 29.19 | 1,718,753 | +0.50(+1.74%) |
Dec 18, 2014 | 29.49 | 29.87 | 28.40 | 28.69 | 487,906 | -0.49(-1.68%) |
Dec 17, 2014 | 28.56 | 29.23 | 27.95 | 29.18 | 458,030 | +0.61(+2.14%) |
Dec 16, 2014 | 28.81 | 29.12 | 28.22 | 28.57 | 464,249 | -0.37(-1.28%) |
Dec 15, 2014 | 28.74 | 29.32 | 27.91 | 28.94 | 381,039 | +0.36(+1.26%) |
Dec 12, 2014 | 28.74 | 29.05 | 28.15 | 28.58 | 368,897 | -0.44(-1.52%) |
Dec 11, 2014 | 29.46 | 30.18 | 28.75 | 29.02 | 385,381 | -0.40(-1.36%) |
Dec 10, 2014 | 29.25 | 29.53 | 28.77 | 29.42 | 368,953 | +0.29(+1.00%) |
Dec 09, 2014 | 28.56 | 29.60 | 28.50 | 29.13 | 284,775 | +0.22(+0.76%) |
Dec 08, 2014 | 29.01 | 29.44 | 28.70 | 28.91 | 243,730 | -0.25(-0.86%) |
Dec 05, 2014 | 28.93 | 29.42 | 28.67 | 29.16 | 264,057 | +0.23(+0.80%) |
Dec 04, 2014 | 28.57 | 29.20 | 28.13 | 28.93 | 584,714 | +0.42(+1.47%) |
Dec 03, 2014 | 28.40 | 28.83 | 28.03 | 28.51 | 443,027 | +0.08(+0.28%) |
Dec 02, 2014 | 28.38 | 29.52 | 27.43 | 28.43 | 811,860 | +0.13(+0.46%) |
Dec 01, 2014 | 28.79 | 29.04 | 27.91 | 28.30 | 406,491 | -0.49(-1.70%) |
Nov 28, 2014 | 28.64 | 29.09 | 28.43 | 28.79 | 161,236 | +0.07(+0.24%) |
Nov 26, 2014 | 28.23 | 28.72 | 28.72 | 28.72 | 711,300 | +0.87(+3.12%) |
Nov 25, 2014 | 27.08 | 27.89 | 26.56 | 27.85 | 552,908 | +0.88(+3.26%) |
Nov 24, 2014 | 26.61 | 27.48 | 26.56 | 26.97 | 489,245 | +0.42(+1.58%) |
Nov 21, 2014 | 26.44 | 26.75 | 26.04 | 26.55 | 634,889 | +0.49(+1.88%) |
Nov 20, 2014 | 25.57 | 26.38 | 25.55 | 26.06 | 449,769 | +0.36(+1.40%) |
Nov 19, 2014 | 25.43 | 26.39 | 24.88 | 25.70 | 478,675 | +0.27(+1.06%) |
Nov 18, 2014 | 25.81 | 26.04 | 25.16 | 25.43 | 330,593 | -0.21(-0.82%) |
Nov 17, 2014 | 23.93 | 26.16 | 23.70 | 25.64 | 514,327 | +1.59(+6.61%) |
Nov 14, 2014 | 24.14 | 24.40 | 22.85 | 24.05 | 743,829 | +0.24(+1.01%) |
Nov 13, 2014 | 23.86 | 24.54 | 23.74 | 23.81 | 458,358 | +0.09(+0.38%) |
Nov 12, 2014 | 24.15 | 24.30 | 23.64 | 23.72 | 776,548 | -0.49(-2.02%) |
Nov 11, 2014 | 24.81 | 24.97 | 24.17 | 24.21 | 354,720 | -0.56(-2.26%) |
Nov 10, 2014 | 24.81 | 25.01 | 24.42 | 24.77 | 251,066 | +0.04(+0.16%) |
Nov 07, 2014 | 24.58 | 24.93 | 24.37 | 24.73 | 272,083 | -0.01(-0.04%) |
Nov 06, 2014 | 25.04 | 25.28 | 24.44 | 24.74 | 255,064 | -0.35(-1.39%) |
Nov 05, 2014 | 25.44 | 25.44 | 24.87 | 25.09 | 262,966 | -0.26(-1.03%) |
Nov 04, 2014 | 25.85 | 25.89 | 25.25 | 25.35 | 157,957 | -0.55(-2.12%) |
Nov 03, 2014 | 26.00 | 26.25 | 25.50 | 25.90 | 228,162 | -0.13(-0.50%) |
Oct 31, 2014 | 26.03 | 26.34 | 25.60 | 26.03 | 367,141 | +0.39(+1.52%) |
Oct 30, 2014 | 25.38 | 26.00 | 24.87 | 25.64 | 305,996 | +0.09(+0.35%) |
Oct 29, 2014 | 25.28 | 25.62 | 25.04 | 25.55 | 254,099 | +0.35(+1.39%) |
Oct 28, 2014 | 24.50 | 25.46 | 24.40 | 25.20 | 488,658 | +0.74(+3.03%) |
Oct 27, 2014 | 24.68 | 24.79 | 24.94 | 24.46 | 308,615 | -0.48(-1.92%) |
Oct 24, 2014 | 24.37 | 25.04 | 24.21 | 24.94 | 241,807 | +0.68(+2.80%) |
Oct 23, 2014 | 24.20 | 24.40 | 24.12 | 24.26 | 509,883 | +0.19(+0.79%) |
Oct 22, 2014 | 25.13 | 25.24 | 24.04 | 24.07 | 284,252 | -1.12(-4.45%) |
Oct 21, 2014 | 23.99 | 25.28 | 23.85 | 25.19 | 624,832 | +1.23(+5.13%) |
Oct 20, 2014 | 23.63 | 24.21 | 23.46 | 23.96 | 246,863 | +0.33(+1.40%) |
Oct 17, 2014 | 24.44 | 24.67 | 23.53 | 23.63 | 225,338 | -0.62(-2.56%) |
Oct 16, 2014 | 24.01 | 24.59 | 23.80 | 24.25 | 395,210 | +0.03(+0.12%) |
Oct 15, 2014 | 23.49 | 24.30 | 23.22 | 24.22 | 337,632 | +0.49(+2.06%) |
Oct 14, 2014 | 23.57 | 23.91 | 23.43 | 23.73 | 468,492 | +0.21(+0.89%) |
Oct 13, 2014 | 23.66 | 23.98 | 23.43 | 23.52 | 451,025 | -0.15(-0.63%) |
Oct 10, 2014 | 24.22 | 24.23 | 23.64 | 23.67 | 639,781 | -0.75(-3.07%) |
Oct 09, 2014 | 25.35 | 25.48 | 24.38 | 24.42 | 469,145 | -1.06(-4.16%) |
Oct 08, 2014 | 24.65 | 25.59 | 24.58 | 25.48 | 425,469 | +0.75(+3.03%) |
Oct 07, 2014 | 24.84 | 25.03 | 24.54 | 24.73 | 396,031 | -0.25(-1.00%) |
Oct 06, 2014 | 25.17 | 25.19 | 24.64 | 24.98 | 520,482 | -0.15(-0.60%) |
Oct 03, 2014 | 25.66 | 25.74 | 25.10 | 25.13 | 339,000 | -0.22(-0.87%) |
Oct 02, 2014 | 23.90 | 25.69 | 23.88 | 25.35 | 945,367 | +1.50(+6.29%) |
Oct 01, 2014 | 24.93 | 25.11 | 23.21 | 23.85 | 1,214,517 | -1.18(-4.71%) |
Sep 30, 2014 | 25.13 | 25.30 | 24.67 | 25.03 | 4,606,484 | -0.14(-0.56%) |
Sep 29, 2014 | 24.72 | 25.23 | 24.52 | 25.17 | 876,229 | +0.13(+0.52%) |
Sep 26, 2014 | 24.60 | 25.12 | 24.50 | 25.04 | 927,525 | +0.36(+1.46%) |
Sep 25, 2014 | 24.91 | 25.15 | 24.65 | 24.68 | 1,202,611 | -0.16(-0.64%) |
Sep 24, 2014 | 23.97 | 25.00 | 23.83 | 24.84 | 1,333,045 | +0.87(+3.63%) |
Sep 23, 2014 | 24.12 | 24.20 | 23.58 | 23.97 | 1,185,737 | -0.02(-0.08%) |
Sep 22, 2014 | 23.64 | 24.06 | 23.41 | 23.99 | 713,002 | +0.31(+1.31%) |
Sep 19, 2014 | 24.12 | 24.63 | 23.09 | 23.68 | 2,784,756 | -0.51(-2.11%) |
Sep 18, 2014 | 24.31 | 24.44 | 23.96 | 24.19 | 751,328 | -0.12(-0.49%) |
Sep 17, 2014 | 24.29 | 24.90 | 24.15 | 24.31 | 750,612 | +0.09(+0.37%) |
Sep 16, 2014 | 25.05 | 25.40 | 23.82 | 24.22 | 974,557 | -0.62(-2.50%) |
Sep 15, 2014 | 23.58 | 24.88 | 23.58 | 24.84 | 1,157,503 | +1.35(+5.75%) |
Sep 12, 2014 | 23.00 | 23.90 | 23.25 | 23.49 | 691,089 | +0.24(+1.03%) |
Sep 11, 2014 | 22.81 | 23.70 | 22.60 | 23.25 | 929,995 | +0.26(+1.13%) |
Sep 10, 2014 | 22.48 | 23.18 | 22.43 | 22.99 | 976,551 | +0.51(+2.27%) |
Sep 09, 2014 | 22.53 | 23.09 | 22.19 | 22.48 | 945,831 | -0.02(-0.09%) |
Sep 08, 2014 | 22.35 | 22.80 | 22.26 | 22.50 | 654,132 | +0.10(+0.45%) |
Sep 05, 2014 | 21.50 | 22.55 | 21.50 | 22.40 | 835,298 | +0.90(+4.19%) |
Sep 04, 2014 | 21.59 | 21.95 | 21.21 | 21.50 | 445,570 | -0.18(-0.83%) |
Sep 03, 2014 | 21.64 | 21.80 | 21.52 | 21.68 | 329,716 | -0.02(-0.09%) |
Sep 02, 2014 | 21.35 | 21.79 | 21.32 | 21.70 | 665,741 | +0.20(+0.93%) |
Aug 29, 2014 | 21.50 | 21.50 | 21.50 | 21.50 | 1,271,800 | +0.00(+0.00%) |
Aug 28, 2014 | 21.10 | 21.70 | 21.10 | 21.50 | 3,070,248 | +0.23(+1.08%) |
Aug 27, 2014 | 21.20 | 21.35 | 21.15 | 21.27 | 265,050 | -0.05(-0.23%) |
Aug 26, 2014 | 21.15 | 21.45 | 21.15 | 21.32 | 691,048 | +0.12(+0.57%) |
Aug 25, 2014 | 20.74 | 21.28 | 20.55 | 21.20 | 558,939 | +0.35(+1.68%) |
Aug 22, 2014 | 20.75 | 20.91 | 20.66 | 20.85 | 259,679 | +0.13(+0.63%) |
Aug 21, 2014 | 20.54 | 20.74 | 20.54 | 20.72 | 221,909 | +0.14(+0.68%) |
Aug 20, 2014 | 20.51 | 20.60 | 20.63 | 20.58 | 291,124 | -0.05(-0.24%) |
Aug 19, 2014 | 20.50 | 20.68 | 20.66 | 20.63 | 403,960 | -0.03(-0.15%) |
Aug 18, 2014 | 21.20 | 21.20 | 20.41 | 20.66 | 186,915 | +0.15(+0.73%) |
Aug 15, 2014 | 20.68 | 20.50 | 20.46 | 20.51 | 143,341 | +0.01(+0.05%) |
Aug 14, 2014 | 20.50 | 20.57 | 20.45 | 20.50 | 200,595 | -0.03(-0.15%) |
Aug 13, 2014 | 20.50 | 20.60 | 20.47 | 20.53 | 438,485 | +0.03(+0.15%) |
Aug 12, 2014 | 20.45 | 20.55 | 20.45 | 20.50 | 240,691 | +0.00(+0.00%) |
Aug 11, 2014 | 20.51 | 20.60 | 20.44 | 20.50 | 442,471 | -0.03(-0.15%) |
Aug 08, 2014 | 20.49 | 20.68 | 20.40 | 20.53 | 402,530 | +0.11(+0.54%) |
Aug 07, 2014 | 20.33 | 20.49 | 20.30 | 20.42 | 546,020 | +0.09(+0.44%) |
Aug 06, 2014 | 20.20 | 20.33 | 20.05 | 20.33 | 900,913 | +0.12(+0.59%) |
Aug 05, 2014 | 19.94 | 20.48 | 19.77 | 20.21 | 1,077,591 | +0.20(+1.00%) |
Aug 04, 2014 | 19.85 | 20.10 | 19.60 | 20.01 | 592,817 | +0.16(+0.81%) |
Aug 01, 2014 | 20.00 | 20.10 | 19.34 | 19.85 | 2,125,626 | -0.14(-0.70%) |