Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.35 | 24.57 | 24.10 | 24.23 | 58,666 | -0.08(-0.33%) |
Feb 26, 2015 | 24.64 | 24.83 | 24.21 | 24.31 | 37,497 | -0.47(-1.90%) |
Feb 25, 2015 | 24.49 | 24.80 | 24.05 | 24.78 | 32,371 | +0.35(+1.43%) |
Feb 24, 2015 | 24.10 | 24.66 | 23.96 | 24.43 | 38,288 | -0.01(-0.04%) |
Feb 23, 2015 | 23.84 | 24.57 | 23.80 | 24.44 | 65,652 | +0.35(+1.45%) |
Feb 20, 2015 | 24.89 | 24.89 | 23.69 | 24.09 | 40,584 | -0.73(-2.94%) |
Feb 19, 2015 | 23.85 | 25.13 | 23.85 | 24.82 | 93,843 | +0.83(+3.46%) |
Feb 18, 2015 | 24.19 | 24.34 | 23.91 | 23.99 | 48,415 | -0.16(-0.66%) |
Feb 17, 2015 | 24.15 | 24.52 | 24.00 | 24.15 | 83,886 | +0.15(+0.62%) |
Feb 13, 2015 | 23.49 | 24.00 | 24.00 | 24.00 | 117,400 | -0.19(-0.79%) |
Feb 12, 2015 | 23.60 | 24.54 | 23.12 | 24.19 | 113,371 | +0.89(+3.82%) |
Feb 11, 2015 | 22.78 | 23.69 | 22.78 | 23.30 | 65,514 | +0.58(+2.55%) |
Feb 10, 2015 | 23.76 | 23.80 | 22.72 | 22.72 | 166,027 | -0.72(-3.07%) |
Feb 09, 2015 | 24.22 | 24.46 | 23.44 | 23.44 | 178,677 | -1.23(-4.99%) |
Feb 06, 2015 | 25.16 | 25.81 | 24.56 | 24.67 | 226,338 | -0.53(-2.10%) |
Feb 05, 2015 | 28.83 | 28.83 | 24.74 | 25.20 | 324,084 | -5.03(-16.64%) |
Feb 04, 2015 | 30.77 | 32.15 | 29.73 | 30.23 | 40,339 | -0.78(-2.52%) |
Feb 03, 2015 | 30.73 | 31.12 | 30.01 | 31.01 | 27,525 | +0.27(+0.88%) |
Feb 02, 2015 | 29.89 | 30.95 | 29.66 | 30.74 | 55,389 | +0.83(+2.77%) |
Jan 30, 2015 | 30.61 | 31.00 | 29.45 | 29.91 | 45,423 | -0.83(-2.70%) |
Jan 29, 2015 | 29.42 | 30.74 | 29.42 | 30.74 | 18,343 | +1.26(+4.27%) |
Jan 28, 2015 | 31.00 | 31.00 | 29.39 | 29.48 | 22,122 | -1.02(-3.34%) |
Jan 27, 2015 | 29.99 | 30.74 | 29.84 | 30.50 | 24,422 | +0.22(+0.73%) |
Jan 26, 2015 | 30.50 | 30.58 | 29.98 | 30.28 | 18,461 | -0.18(-0.59%) |
Jan 23, 2015 | 31.67 | 31.67 | 30.04 | 30.46 | 47,844 | -1.24(-3.91%) |
Jan 22, 2015 | 30.86 | 31.72 | 30.49 | 31.70 | 23,969 | +0.83(+2.69%) |
Jan 21, 2015 | 31.00 | 31.25 | 30.51 | 30.87 | 34,386 | -0.35(-1.12%) |
Jan 20, 2015 | 31.39 | 31.66 | 30.76 | 31.22 | 24,489 | -0.28(-0.89%) |
Jan 16, 2015 | 31.38 | 31.84 | 31.29 | 31.50 | 34,120 | +0.08(+0.25%) |
Jan 15, 2015 | 31.05 | 31.77 | 30.42 | 31.42 | 25,757 | -0.23(-0.73%) |
Jan 14, 2015 | 31.76 | 32.50 | 31.13 | 31.65 | 50,410 | -0.11(-0.35%) |
Jan 13, 2015 | 31.14 | 31.99 | 31.04 | 31.76 | 71,143 | +0.81(+2.62%) |
Jan 12, 2015 | 30.63 | 31.26 | 30.14 | 30.95 | 41,036 | +0.40(+1.31%) |
Jan 09, 2015 | 30.23 | 30.79 | 29.85 | 30.55 | 36,503 | +0.49(+1.63%) |
Jan 08, 2015 | 29.51 | 30.09 | 29.39 | 30.06 | 19,330 | +0.94(+3.23%) |
Jan 07, 2015 | 28.56 | 29.36 | 28.50 | 29.12 | 20,587 | +0.47(+1.64%) |
Jan 06, 2015 | 28.40 | 29.26 | 27.78 | 28.65 | 31,653 | +0.24(+0.84%) |
Jan 05, 2015 | 28.00 | 28.50 | 28.00 | 28.41 | 43,565 | +0.39(+1.39%) |
Jan 02, 2015 | 29.47 | 29.47 | 27.99 | 28.02 | 33,366 | -1.43(-4.86%) |
Dec 31, 2014 | 30.64 | 29.45 | 29.45 | 29.45 | 14,700 | -0.96(-3.16%) |
Dec 30, 2014 | 30.56 | 30.95 | 30.41 | 30.41 | 19,168 | +0.07(+0.23%) |
Dec 29, 2014 | 30.36 | 30.40 | 30.23 | 30.34 | 15,919 | -0.03(-0.10%) |
Dec 26, 2014 | 30.30 | 30.46 | 29.98 | 30.37 | 11,032 | +0.31(+1.03%) |
Dec 24, 2014 | 31.17 | 30.06 | 30.06 | 30.06 | 17,900 | -0.16(-0.53%) |
Dec 23, 2014 | 30.51 | 31.35 | 30.08 | 30.22 | 19,826 | -0.25(-0.82%) |
Dec 22, 2014 | 30.12 | 31.86 | 30.02 | 30.47 | 29,087 | +0.36(+1.20%) |
Dec 19, 2014 | 31.03 | 31.03 | 29.91 | 30.11 | 51,434 | -1.01(-3.25%) |
Dec 18, 2014 | 30.41 | 31.20 | 29.83 | 31.12 | 17,008 | +0.95(+3.15%) |
Dec 17, 2014 | 28.70 | 30.35 | 28.66 | 30.17 | 71,193 | +1.50(+5.23%) |
Dec 16, 2014 | 27.23 | 29.05 | 27.23 | 28.67 | 33,578 | +1.35(+4.94%) |
Dec 15, 2014 | 27.45 | 27.95 | 26.74 | 27.32 | 53,780 | +0.08(+0.29%) |
Dec 12, 2014 | 27.72 | 28.31 | 27.11 | 27.24 | 25,379 | -0.71(-2.54%) |
Dec 11, 2014 | 27.39 | 28.36 | 26.97 | 27.95 | 24,634 | +0.73(+2.68%) |
Dec 10, 2014 | 27.10 | 27.60 | 26.81 | 27.22 | 37,258 | +0.08(+0.29%) |
Dec 09, 2014 | 26.98 | 27.50 | 26.47 | 27.14 | 39,325 | +0.07(+0.26%) |
Dec 08, 2014 | 27.37 | 27.64 | 26.88 | 27.07 | 28,857 | -0.46(-1.67%) |
Dec 05, 2014 | 27.97 | 28.02 | 27.23 | 27.53 | 26,076 | -0.52(-1.85%) |
Dec 04, 2014 | 28.53 | 28.53 | 27.95 | 28.05 | 24,319 | -0.33(-1.16%) |
Dec 03, 2014 | 28.81 | 28.97 | 28.18 | 28.38 | 18,979 | -0.03(-0.11%) |
Dec 02, 2014 | 27.89 | 28.45 | 27.89 | 28.41 | 36,168 | +0.43(+1.54%) |