Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.22 | 25.73 | 24.47 | 24.47 | 3,783 | -0.80(-3.16%) |
Feb 26, 2015 | 25.78 | 25.78 | 24.26 | 25.27 | 4,698 | -0.33(-1.27%) |
Feb 25, 2015 | 25.93 | 25.93 | 25.59 | 25.59 | 1,184 | -0.08(-0.30%) |
Feb 24, 2015 | 25.91 | 26.03 | 25.26 | 25.67 | 3,421 | +0.11(+0.44%) |
Feb 23, 2015 | 26.17 | 26.17 | 25.37 | 25.56 | 3,451 | -0.92(-3.47%) |
Feb 20, 2015 | 26.62 | 26.96 | 26.48 | 26.48 | 5,104 | +0.00(+0.00%) |
Feb 19, 2015 | 26.07 | 27.05 | 26.07 | 26.48 | 2,291 | -1.67(-5.92%) |
Feb 18, 2015 | 26.40 | 28.33 | 26.40 | 28.14 | 1,575 | +1.30(+4.86%) |
Feb 17, 2015 | 26.40 | 26.84 | 26.40 | 26.84 | 2,507 | +0.22(+0.84%) |
Feb 13, 2015 | 26.85 | 26.62 | 26.62 | 26.62 | 5,241 | -0.64(-2.33%) |
Feb 12, 2015 | 27.25 | 27.25 | 27.25 | 27.25 | 875 | +0.32(+1.18%) |
Feb 11, 2015 | 26.94 | 28.26 | 26.52 | 26.93 | 5,194 | -0.46(-1.66%) |
Feb 10, 2015 | 27.46 | 27.56 | 26.96 | 27.39 | 2,786 | -0.08(-0.28%) |
Feb 09, 2015 | 27.35 | 27.52 | 27.02 | 27.47 | 4,048 | +0.44(+1.62%) |
Feb 06, 2015 | 27.39 | 27.47 | 26.98 | 27.03 | 3,052 | -0.44(-1.59%) |
Feb 05, 2015 | 28.30 | 28.33 | 26.98 | 27.47 | 7,402 | +0.40(+1.46%) |
Feb 04, 2015 | 26.95 | 28.02 | 26.95 | 27.07 | 3,206 | -0.40(-1.44%) |
Feb 03, 2015 | 29.19 | 29.19 | 26.94 | 27.47 | 2,431 | -0.51(-1.81%) |
Feb 02, 2015 | 27.62 | 27.97 | 26.72 | 27.97 | 2,834 | +1.04(+3.86%) |
Jan 30, 2015 | 26.40 | 28.57 | 26.40 | 26.93 | 8,155 | -1.03(-3.67%) |
Jan 29, 2015 | 28.93 | 28.93 | 27.03 | 27.96 | 2,211 | -0.25(-0.90%) |
Jan 28, 2015 | 28.08 | 28.40 | 28.08 | 28.21 | 1,883 | -0.57(-1.97%) |
Jan 27, 2015 | 29.19 | 29.19 | 28.78 | 28.78 | 3,022 | -0.03(-0.09%) |
Jan 26, 2015 | 28.39 | 29.16 | 28.13 | 28.81 | 1,915 | +0.89(+3.20%) |
Jan 23, 2015 | 28.02 | 28.45 | 27.91 | 27.91 | 2,179 | -0.07(-0.25%) |
Jan 22, 2015 | 27.29 | 28.42 | 26.23 | 27.98 | 3,191 | +0.70(+2.55%) |
Jan 21, 2015 | 26.75 | 27.51 | 26.75 | 27.29 | 2,643 | -0.27(-1.00%) |
Jan 20, 2015 | 28.45 | 28.46 | 27.24 | 27.56 | 2,721 | -1.20(-4.18%) |
Jan 16, 2015 | 28.64 | 28.91 | 26.28 | 28.76 | 5,030 | +0.00(+0.00%) |
Jan 15, 2015 | 28.12 | 29.36 | 28.09 | 28.76 | 3,567 | +0.82(+2.95%) |
Jan 14, 2015 | 29.26 | 29.28 | 27.64 | 27.94 | 4,004 | -0.88(-3.04%) |
Jan 13, 2015 | 28.53 | 29.04 | 26.96 | 28.81 | 3,425 | +0.87(+3.10%) |
Jan 12, 2015 | 28.99 | 29.20 | 26.19 | 27.95 | 3,915 | -1.25(-4.29%) |
Jan 09, 2015 | 28.82 | 29.20 | 28.82 | 29.20 | 3,340 | +0.19(+0.65%) |
Jan 08, 2015 | 28.93 | 29.45 | 28.88 | 29.01 | 4,565 | +0.21(+0.72%) |
Jan 07, 2015 | 28.89 | 28.89 | 27.60 | 28.81 | 4,803 | +0.27(+0.96%) |
Jan 06, 2015 | 28.12 | 29.53 | 28.12 | 28.53 | 8,140 | -0.66(-2.26%) |
Jan 05, 2015 | 32.10 | 32.15 | 29.06 | 29.19 | 10,833 | -1.49(-4.86%) |
Jan 02, 2015 | 32.56 | 33.44 | 29.99 | 30.68 | 26,295 | -1.78(-5.49%) |
Dec 31, 2014 | 29.62 | 32.46 | 32.46 | 32.46 | 71,513 | +2.93(+9.91%) |
Dec 30, 2014 | 28.33 | 29.62 | 28.33 | 29.53 | 8,434 | -0.03(-0.12%) |
Dec 29, 2014 | 29.08 | 30.31 | 28.33 | 29.57 | 14,965 | -0.03(-0.09%) |
Dec 26, 2014 | 29.62 | 29.79 | 29.58 | 29.59 | 3,201 | +0.02(+0.06%) |
Dec 24, 2014 | 29.58 | 29.58 | 29.58 | 29.58 | 349 | +0.00(+0.00%) |
Dec 23, 2014 | 28.92 | 29.58 | 28.92 | 29.58 | 5,017 | -0.20(-0.66%) |
Dec 22, 2014 | 31.51 | 31.51 | 28.40 | 29.78 | 20,035 | -2.80(-8.59%) |
Dec 19, 2014 | 26.71 | 32.57 | 23.70 | 32.57 | 33,859 | +5.74(+21.41%) |
Dec 18, 2014 | 27.43 | 27.43 | 24.77 | 26.83 | 6,828 | -0.21(-0.79%) |
Dec 17, 2014 | 24.99 | 27.05 | 24.99 | 27.05 | 5,957 | +1.76(+6.95%) |
Dec 16, 2014 | 24.10 | 25.36 | 23.30 | 25.29 | 4,956 | +1.02(+4.22%) |
Dec 15, 2014 | 24.93 | 25.36 | 24.09 | 24.26 | 4,680 | -0.40(-1.61%) |
Dec 12, 2014 | 24.79 | 25.31 | 24.66 | 24.66 | 1,968 | -0.50(-1.98%) |
Dec 11, 2014 | 25.65 | 25.65 | 24.97 | 25.16 | 2,174 | -0.39(-1.52%) |
Dec 10, 2014 | 26.63 | 26.63 | 24.75 | 25.55 | 5,229 | -0.96(-3.60%) |
Dec 09, 2014 | 26.63 | 26.63 | 25.39 | 26.50 | 4,264 | +0.58(+2.25%) |
Dec 08, 2014 | 25.79 | 27.04 | 25.79 | 25.92 | 4,090 | -0.22(-0.84%) |
Dec 05, 2014 | 25.33 | 26.19 | 25.33 | 26.14 | 4,576 | +0.57(+2.25%) |
Dec 04, 2014 | 25.26 | 25.67 | 25.26 | 25.57 | 2,955 | +0.29(+1.14%) |
Dec 03, 2014 | 25.51 | 25.57 | 25.28 | 25.28 | 1,692 | -0.21(-0.83%) |
Dec 02, 2014 | 25.26 | 25.49 | 25.26 | 25.49 | 1,422 | +0.22(+0.87%) |