Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.36 | 33.57 | 31.21 | 31.53 | 737,430 | -0.95(-2.92%) |
Feb 26, 2015 | 32.61 | 32.72 | 31.78 | 32.47 | 445,524 | -0.10(-0.30%) |
Feb 25, 2015 | 32.68 | 32.79 | 31.96 | 32.57 | 241,650 | -0.25(-0.75%) |
Feb 24, 2015 | 32.64 | 33.25 | 32.03 | 32.82 | 349,655 | +0.28(+0.85%) |
Feb 23, 2015 | 33.40 | 33.68 | 31.84 | 32.54 | 423,035 | -0.85(-2.55%) |
Feb 20, 2015 | 32.83 | 33.65 | 32.44 | 33.39 | 341,366 | +0.38(+1.14%) |
Feb 19, 2015 | 32.24 | 34.73 | 32.24 | 33.02 | 721,635 | +0.75(+2.33%) |
Feb 18, 2015 | 33.23 | 33.31 | 31.84 | 32.27 | 380,400 | -0.92(-2.77%) |
Feb 17, 2015 | 32.01 | 33.60 | 31.08 | 33.19 | 691,060 | +1.18(+3.68%) |
Feb 13, 2015 | 32.42 | 32.01 | 32.01 | 32.01 | 473,771 | -0.70(-2.15%) |
Feb 12, 2015 | 31.45 | 33.33 | 30.70 | 32.71 | 785,778 | +1.61(+5.18%) |
Feb 11, 2015 | 33.75 | 34.31 | 28.49 | 31.10 | 1,924,059 | -0.25(-0.79%) |
Feb 10, 2015 | 29.96 | 32.03 | 28.09 | 31.35 | 1,195,279 | +1.92(+6.52%) |
Feb 09, 2015 | 27.48 | 29.98 | 27.35 | 29.43 | 1,286,351 | +1.69(+6.10%) |
Feb 06, 2015 | 27.70 | 28.28 | 27.11 | 27.74 | 283,213 | +0.05(+0.18%) |
Feb 05, 2015 | 26.79 | 28.09 | 26.79 | 27.69 | 471,069 | +0.91(+3.40%) |
Feb 04, 2015 | 26.91 | 27.63 | 26.80 | 26.78 | 199,775 | -0.49(-1.81%) |
Feb 03, 2015 | 25.81 | 27.50 | 25.71 | 27.27 | 468,387 | +1.47(+5.71%) |
Feb 02, 2015 | 25.78 | 26.80 | 25.00 | 25.80 | 573,952 | -0.08(-0.31%) |
Jan 30, 2015 | 26.97 | 27.19 | 24.85 | 25.88 | 861,457 | -1.22(-4.49%) |
Jan 29, 2015 | 28.62 | 29.04 | 25.95 | 27.10 | 806,879 | -1.34(-4.73%) |
Jan 28, 2015 | 28.15 | 29.86 | 27.50 | 28.44 | 1,563,586 | +0.63(+2.28%) |
Jan 27, 2015 | 27.06 | 28.40 | 26.48 | 27.81 | 595,166 | +0.70(+2.59%) |
Jan 26, 2015 | 26.92 | 27.82 | 26.30 | 27.11 | 512,396 | +0.37(+1.37%) |
Jan 23, 2015 | 25.83 | 27.92 | 25.83 | 26.74 | 705,558 | +0.75(+2.89%) |
Jan 22, 2015 | 25.07 | 26.09 | 24.30 | 25.99 | 420,371 | +1.01(+4.04%) |
Jan 21, 2015 | 23.62 | 25.55 | 23.14 | 24.98 | 434,604 | +2.00(+8.69%) |
Jan 20, 2015 | 23.24 | 23.33 | 22.33 | 22.98 | 218,223 | -0.25(-1.06%) |
Jan 16, 2015 | 23.24 | 23.63 | 22.80 | 23.23 | 257,467 | -0.12(-0.51%) |
Jan 15, 2015 | 23.65 | 24.23 | 22.99 | 23.35 | 2,887,876 | +0.43(+1.85%) |
Jan 14, 2015 | 22.89 | 24.10 | 22.51 | 22.92 | 549,209 | -0.43(-1.82%) |
Jan 13, 2015 | 24.25 | 24.42 | 22.90 | 23.35 | 436,433 | -1.06(-4.34%) |
Jan 12, 2015 | 24.57 | 24.99 | 23.80 | 24.41 | 241,790 | -0.74(-2.95%) |
Jan 09, 2015 | 26.42 | 26.65 | 24.90 | 25.15 | 113,057 | -0.98(-3.75%) |
Jan 08, 2015 | 25.52 | 26.70 | 25.38 | 26.13 | 175,132 | +1.07(+4.26%) |
Jan 07, 2015 | 24.35 | 25.20 | 24.23 | 25.06 | 78,203 | +0.77(+3.18%) |
Jan 06, 2015 | 25.00 | 25.27 | 24.03 | 24.29 | 90,900 | -0.61(-2.46%) |
Jan 05, 2015 | 25.66 | 25.66 | 24.80 | 24.90 | 59,366 | -0.87(-3.38%) |
Jan 02, 2015 | 26.00 | 26.18 | 25.34 | 25.77 | 88,573 | -0.27(-1.03%) |
Dec 31, 2014 | 25.89 | 26.04 | 26.04 | 26.04 | 62,596 | +0.26(+1.00%) |
Dec 30, 2014 | 25.81 | 26.29 | 25.55 | 25.78 | 38,268 | -0.17(-0.65%) |
Dec 29, 2014 | 26.30 | 26.51 | 25.31 | 25.95 | 63,919 | -0.44(-1.65%) |
Dec 26, 2014 | 26.28 | 26.81 | 26.04 | 26.38 | 106,203 | +0.19(+0.72%) |
Dec 24, 2014 | 26.91 | 26.20 | 26.20 | 26.20 | 57,944 | -0.87(-3.22%) |
Dec 23, 2014 | 28.18 | 28.18 | 26.45 | 27.07 | 69,863 | -1.05(-3.73%) |
Dec 22, 2014 | 27.05 | 28.52 | 26.88 | 28.11 | 102,667 | +1.21(+4.48%) |
Dec 19, 2014 | 27.27 | 27.27 | 26.77 | 26.91 | 81,094 | -0.37(-1.34%) |
Dec 18, 2014 | 27.19 | 27.83 | 26.57 | 27.27 | 129,469 | +0.27(+0.99%) |
Dec 17, 2014 | 26.33 | 27.09 | 25.82 | 27.01 | 108,774 | +0.71(+2.71%) |
Dec 16, 2014 | 23.72 | 26.58 | 23.61 | 26.29 | 175,890 | +2.32(+9.69%) |
Dec 15, 2014 | 24.17 | 24.47 | 23.22 | 23.97 | 113,168 | -0.22(-0.90%) |
Dec 12, 2014 | 24.91 | 25.09 | 23.54 | 24.19 | 151,051 | -1.17(-4.60%) |
Dec 11, 2014 | 26.21 | 26.91 | 25.11 | 25.35 | 110,247 | -0.94(-3.57%) |
Dec 10, 2014 | 26.94 | 27.14 | 25.88 | 26.29 | 73,553 | -0.79(-2.92%) |
Dec 09, 2014 | 25.71 | 27.13 | 24.97 | 27.09 | 115,330 | +0.96(+3.67%) |
Dec 08, 2014 | 27.05 | 27.20 | 26.00 | 26.13 | 87,467 | -0.90(-3.33%) |
Dec 05, 2014 | 26.81 | 27.28 | 26.81 | 27.03 | 63,753 | +0.06(+0.22%) |
Dec 04, 2014 | 26.51 | 27.65 | 25.82 | 26.97 | 132,572 | +0.35(+1.30%) |
Dec 03, 2014 | 26.51 | 26.70 | 25.47 | 26.62 | 229,234 | -0.67(-2.46%) |
Dec 02, 2014 | 28.54 | 28.93 | 26.63 | 27.29 | 299,537 | -0.77(-2.75%) |