Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.70 | 27.95 | 26.51 | 26.52 | 93,329 | -1.14(-4.12%) |
Feb 26, 2015 | 28.13 | 28.62 | 27.18 | 27.66 | 61,481 | -0.33(-1.18%) |
Feb 25, 2015 | 26.71 | 28.45 | 26.71 | 27.99 | 68,456 | +1.38(+5.19%) |
Feb 24, 2015 | 26.59 | 26.80 | 26.00 | 26.61 | 41,470 | +0.11(+0.42%) |
Feb 23, 2015 | 27.40 | 27.40 | 25.98 | 26.50 | 50,000 | -1.00(-3.64%) |
Feb 20, 2015 | 29.08 | 29.08 | 26.56 | 27.50 | 110,626 | -1.81(-6.18%) |
Feb 19, 2015 | 27.71 | 29.71 | 27.67 | 29.31 | 121,479 | +1.62(+5.85%) |
Feb 18, 2015 | 27.79 | 27.97 | 27.24 | 27.69 | 26,517 | -0.06(-0.22%) |
Feb 17, 2015 | 28.77 | 28.84 | 27.68 | 27.75 | 12,489 | -0.91(-3.18%) |
Feb 13, 2015 | 27.60 | 28.66 | 28.66 | 28.66 | 22,100 | +0.98(+3.54%) |
Feb 12, 2015 | 27.18 | 27.75 | 27.04 | 27.68 | 28,791 | +0.51(+1.88%) |
Feb 11, 2015 | 27.31 | 27.77 | 27.07 | 27.17 | 28,486 | -0.18(-0.66%) |
Feb 10, 2015 | 27.38 | 27.77 | 27.22 | 27.35 | 27,086 | -0.01(-0.04%) |
Feb 09, 2015 | 27.48 | 27.84 | 26.98 | 27.36 | 27,463 | -0.15(-0.55%) |
Feb 06, 2015 | 27.33 | 27.88 | 27.33 | 27.51 | 35,977 | +0.07(+0.26%) |
Feb 05, 2015 | 27.06 | 27.59 | 26.89 | 27.44 | 21,860 | +0.47(+1.74%) |
Feb 04, 2015 | 27.17 | 27.82 | 26.90 | 26.97 | 37,879 | -0.07(-0.26%) |
Feb 03, 2015 | 26.46 | 27.10 | 26.26 | 27.04 | 26,827 | +0.64(+2.42%) |
Feb 02, 2015 | 27.22 | 27.23 | 26.04 | 26.40 | 57,279 | -0.62(-2.29%) |
Jan 30, 2015 | 27.67 | 28.17 | 27.00 | 27.02 | 36,085 | -1.00(-3.57%) |
Jan 29, 2015 | 27.46 | 28.09 | 26.99 | 28.02 | 28,422 | +0.51(+1.85%) |
Jan 28, 2015 | 28.14 | 28.15 | 27.03 | 27.51 | 42,423 | -0.35(-1.26%) |
Jan 27, 2015 | 28.44 | 28.44 | 27.39 | 27.86 | 34,159 | -0.30(-1.07%) |
Jan 26, 2015 | 27.37 | 28.55 | 26.66 | 28.16 | 45,074 | +1.14(+4.22%) |
Jan 23, 2015 | 27.59 | 27.75 | 27.01 | 27.02 | 12,946 | -0.48(-1.75%) |
Jan 22, 2015 | 27.11 | 27.65 | 25.92 | 27.50 | 27,429 | +0.72(+2.69%) |
Jan 21, 2015 | 27.28 | 28.03 | 26.49 | 26.78 | 49,851 | -0.68(-2.48%) |
Jan 20, 2015 | 26.30 | 27.82 | 25.67 | 27.46 | 75,601 | +1.22(+4.65%) |
Jan 16, 2015 | 25.41 | 26.26 | 25.34 | 26.24 | 28,800 | +0.76(+2.98%) |
Jan 15, 2015 | 26.75 | 26.75 | 25.00 | 25.48 | 66,127 | -0.97(-3.67%) |
Jan 14, 2015 | 26.50 | 26.57 | 25.54 | 26.45 | 51,960 | +0.20(+0.76%) |
Jan 13, 2015 | 27.14 | 27.93 | 25.90 | 26.25 | 46,152 | -0.60(-2.23%) |
Jan 12, 2015 | 27.69 | 27.89 | 26.61 | 26.85 | 49,744 | -0.94(-3.38%) |
Jan 09, 2015 | 26.81 | 28.02 | 26.81 | 27.79 | 39,650 | +1.09(+4.08%) |
Jan 08, 2015 | 27.57 | 28.33 | 26.62 | 26.70 | 43,612 | -0.49(-1.80%) |
Jan 07, 2015 | 26.60 | 27.73 | 25.70 | 27.19 | 64,748 | +1.26(+4.86%) |
Jan 06, 2015 | 26.39 | 26.68 | 25.08 | 25.93 | 38,055 | -0.38(-1.44%) |
Jan 05, 2015 | 26.87 | 27.32 | 26.01 | 26.31 | 35,794 | -0.65(-2.41%) |
Jan 02, 2015 | 27.39 | 27.94 | 26.54 | 26.96 | 68,819 | -0.19(-0.70%) |
Dec 31, 2014 | 27.24 | 27.15 | 27.15 | 27.15 | 53,300 | -0.06(-0.22%) |
Dec 30, 2014 | 27.06 | 27.89 | 26.94 | 27.21 | 42,675 | -0.63(-2.26%) |
Dec 29, 2014 | 29.09 | 30.00 | 26.92 | 27.84 | 56,507 | -1.49(-5.08%) |
Dec 26, 2014 | 29.44 | 30.00 | 28.99 | 29.33 | 24,658 | +0.10(+0.34%) |
Dec 24, 2014 | 27.98 | 29.23 | 29.23 | 29.23 | 20,500 | +1.59(+5.75%) |
Dec 23, 2014 | 27.13 | 28.05 | 26.85 | 27.64 | 33,725 | +0.55(+2.03%) |
Dec 22, 2014 | 27.61 | 28.20 | 26.57 | 27.09 | 45,975 | -0.14(-0.51%) |
Dec 19, 2014 | 30.42 | 30.64 | 27.05 | 27.23 | 124,333 | -3.32(-10.87%) |
Dec 18, 2014 | 31.00 | 31.32 | 30.03 | 30.55 | 29,521 | -0.43(-1.39%) |
Dec 17, 2014 | 31.36 | 31.36 | 30.04 | 30.98 | 85,568 | -0.02(-0.06%) |
Dec 16, 2014 | 30.00 | 31.20 | 29.45 | 31.00 | 52,636 | +1.00(+3.33%) |
Dec 15, 2014 | 28.44 | 30.75 | 27.93 | 30.00 | 59,293 | +2.04(+7.30%) |
Dec 12, 2014 | 27.87 | 28.56 | 27.77 | 27.96 | 38,682 | -0.34(-1.20%) |
Dec 11, 2014 | 29.71 | 30.48 | 28.12 | 28.30 | 49,050 | -1.11(-3.77%) |
Dec 10, 2014 | 30.17 | 31.14 | 28.51 | 29.41 | 43,447 | -1.07(-3.51%) |
Dec 09, 2014 | 28.27 | 30.80 | 28.14 | 30.48 | 47,600 | +1.68(+5.83%) |
Dec 08, 2014 | 28.74 | 29.16 | 28.09 | 28.80 | 44,733 | +0.31(+1.09%) |
Dec 05, 2014 | 27.88 | 28.89 | 27.88 | 28.49 | 45,943 | +0.69(+2.48%) |
Dec 04, 2014 | 29.00 | 29.65 | 27.41 | 27.80 | 49,987 | -1.10(-3.81%) |
Dec 03, 2014 | 27.23 | 29.30 | 27.23 | 28.90 | 53,116 | +1.60(+5.86%) |
Dec 02, 2014 | 24.83 | 27.91 | 24.83 | 27.30 | 671,963 | +2.96(+12.16%) |