Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.85 | 34.04 | 31.91 | 33.21 | 1,590,197 | -2.29(-6.45%) |
Feb 26, 2015 | 34.41 | 35.67 | 34.29 | 35.50 | 1,096,973 | +1.15(+3.35%) |
Feb 25, 2015 | 34.36 | 34.54 | 33.98 | 34.35 | 564,909 | +0.07(+0.20%) |
Feb 24, 2015 | 34.28 | 34.69 | 33.88 | 34.29 | 589,196 | -0.12(-0.34%) |
Feb 23, 2015 | 34.71 | 34.86 | 33.99 | 34.40 | 538,612 | -0.31(-0.89%) |
Feb 20, 2015 | 34.75 | 35.20 | 34.37 | 34.71 | 738,447 | +0.13(+0.36%) |
Feb 19, 2015 | 34.31 | 34.69 | 34.05 | 34.59 | 440,237 | +0.13(+0.36%) |
Feb 18, 2015 | 34.29 | 34.59 | 33.82 | 34.46 | 382,869 | +0.05(+0.14%) |
Feb 17, 2015 | 34.38 | 34.61 | 33.81 | 34.41 | 461,443 | +0.06(+0.17%) |
Feb 13, 2015 | 34.03 | 34.35 | 34.35 | 34.35 | 543,480 | +0.31(+0.91%) |
Feb 12, 2015 | 33.61 | 34.72 | 33.30 | 34.04 | 845,429 | +0.77(+2.32%) |
Feb 11, 2015 | 32.53 | 33.40 | 32.43 | 33.27 | 561,274 | +0.77(+2.38%) |
Feb 10, 2015 | 32.85 | 33.00 | 32.24 | 32.50 | 372,029 | -0.26(-0.80%) |
Feb 09, 2015 | 32.39 | 32.92 | 31.98 | 32.76 | 331,976 | +0.31(+0.95%) |
Feb 06, 2015 | 32.44 | 33.01 | 32.07 | 32.45 | 486,913 | +0.14(+0.42%) |
Feb 05, 2015 | 32.42 | 32.56 | 32.04 | 32.32 | 495,769 | +0.12(+0.36%) |
Feb 04, 2015 | 32.30 | 32.49 | 31.78 | 32.20 | 577,776 | -0.22(-0.69%) |
Feb 03, 2015 | 32.38 | 32.76 | 32.06 | 32.42 | 609,685 | +0.17(+0.54%) |
Feb 02, 2015 | 30.95 | 32.84 | 30.86 | 32.25 | 1,128,335 | +1.48(+4.80%) |
Jan 30, 2015 | 30.87 | 31.21 | 29.52 | 30.77 | 1,145,765 | -0.20(-0.65%) |
Jan 29, 2015 | 32.05 | 32.11 | 30.21 | 30.97 | 1,092,812 | -1.14(-3.55%) |
Jan 28, 2015 | 30.21 | 32.19 | 30.21 | 32.11 | 1,435,527 | +2.11(+7.02%) |
Jan 27, 2015 | 28.97 | 30.34 | 28.97 | 30.01 | 1,305,757 | +0.91(+3.12%) |
Jan 26, 2015 | 33.26 | 33.26 | 28.51 | 29.10 | 5,513,979 | +1.86(+6.84%) |
Jan 23, 2015 | 26.56 | 27.49 | 26.56 | 27.24 | 461,628 | +0.68(+2.55%) |
Jan 22, 2015 | 25.99 | 26.72 | 25.95 | 26.56 | 434,442 | +0.81(+3.15%) |
Jan 21, 2015 | 25.54 | 26.17 | 25.41 | 25.75 | 335,976 | +0.21(+0.83%) |
Jan 20, 2015 | 25.11 | 25.77 | 24.73 | 25.54 | 586,544 | +0.44(+1.77%) |
Jan 16, 2015 | 25.06 | 25.40 | 24.78 | 25.09 | 534,687 | -0.01(-0.04%) |
Jan 15, 2015 | 26.61 | 26.90 | 25.04 | 25.10 | 638,317 | -1.52(-5.70%) |
Jan 14, 2015 | 27.10 | 27.60 | 26.36 | 26.62 | 588,528 | -1.04(-3.77%) |
Jan 13, 2015 | 28.01 | 28.33 | 27.28 | 27.66 | 512,114 | -0.14(-0.49%) |
Jan 12, 2015 | 28.02 | 28.19 | 27.50 | 27.80 | 446,056 | -0.31(-1.10%) |
Jan 09, 2015 | 27.14 | 28.41 | 27.14 | 28.11 | 568,903 | +0.93(+3.41%) |
Jan 08, 2015 | 27.05 | 27.42 | 26.76 | 27.18 | 438,709 | +0.38(+1.41%) |
Jan 07, 2015 | 26.23 | 26.98 | 26.23 | 26.80 | 412,820 | +0.70(+2.66%) |
Jan 06, 2015 | 26.51 | 26.70 | 25.77 | 26.11 | 453,195 | -0.40(-1.49%) |
Jan 05, 2015 | 26.87 | 27.02 | 26.24 | 26.50 | 344,014 | -0.51(-1.89%) |
Jan 02, 2015 | 27.01 | 27.40 | 26.65 | 27.01 | 292,956 | +0.21(+0.79%) |
Dec 31, 2014 | 27.02 | 26.80 | 26.80 | 26.80 | 316,728 | -0.18(-0.68%) |
Dec 30, 2014 | 26.92 | 27.22 | 26.66 | 26.98 | 167,993 | -0.12(-0.43%) |
Dec 29, 2014 | 27.14 | 27.47 | 27.08 | 27.10 | 225,130 | -0.06(-0.23%) |
Dec 26, 2014 | 26.95 | 27.49 | 26.89 | 27.16 | 276,991 | +0.24(+0.88%) |
Dec 24, 2014 | 26.89 | 26.93 | 26.93 | 26.93 | 158,933 | +0.06(+0.22%) |
Dec 23, 2014 | 26.80 | 27.29 | 26.52 | 26.87 | 260,923 | +0.18(+0.69%) |
Dec 22, 2014 | 26.60 | 26.69 | 26.13 | 26.69 | 272,348 | +0.00(+0.00%) |
Dec 19, 2014 | 26.49 | 26.84 | 26.18 | 26.69 | 678,245 | +0.15(+0.56%) |
Dec 18, 2014 | 25.92 | 26.76 | 25.90 | 26.54 | 437,747 | +1.04(+4.07%) |
Dec 17, 2014 | 24.70 | 25.51 | 24.52 | 25.50 | 502,895 | +0.78(+3.17%) |
Dec 16, 2014 | 24.84 | 25.59 | 24.68 | 24.72 | 648,222 | -0.21(-0.85%) |
Dec 15, 2014 | 25.94 | 26.07 | 24.91 | 24.93 | 726,795 | -0.77(-3.01%) |
Dec 12, 2014 | 25.69 | 26.49 | 25.67 | 25.70 | 454,111 | -0.24(-0.93%) |
Dec 11, 2014 | 26.08 | 26.49 | 25.85 | 25.94 | 286,687 | -0.06(-0.22%) |
Dec 10, 2014 | 26.72 | 27.03 | 25.86 | 26.00 | 407,559 | -0.70(-2.60%) |
Dec 09, 2014 | 25.55 | 27.03 | 25.30 | 26.70 | 517,447 | +0.78(+3.02%) |
Dec 08, 2014 | 26.17 | 26.79 | 25.66 | 25.91 | 587,403 | -0.55(-2.08%) |
Dec 05, 2014 | 26.22 | 26.59 | 26.09 | 26.46 | 293,051 | +0.24(+0.92%) |
Dec 04, 2014 | 26.45 | 26.97 | 26.03 | 26.22 | 322,167 | -0.38(-1.42%) |
Dec 03, 2014 | 26.28 | 27.15 | 26.25 | 26.60 | 314,348 | +0.22(+0.84%) |
Dec 02, 2014 | 26.01 | 26.67 | 25.85 | 26.38 | 366,647 | +0.31(+1.19%) |