Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.40 | 24.76 | 24.19 | 24.56 | 1,685,930 | -0.07(-0.29%) |
Feb 26, 2015 | 24.36 | 24.88 | 24.25 | 24.63 | 1,632,793 | +0.41(+1.70%) |
Feb 25, 2015 | 24.60 | 24.83 | 24.06 | 24.22 | 1,492,116 | -0.45(-1.81%) |
Feb 24, 2015 | 24.86 | 24.86 | 24.26 | 24.67 | 1,474,038 | -0.03(-0.11%) |
Feb 23, 2015 | 24.80 | 25.07 | 24.57 | 24.70 | 1,421,750 | -0.06(-0.24%) |
Feb 20, 2015 | 24.56 | 24.95 | 24.12 | 24.75 | 1,768,747 | +0.19(+0.78%) |
Feb 19, 2015 | 25.28 | 25.44 | 24.55 | 24.56 | 3,397,013 | -0.79(-3.11%) |
Feb 18, 2015 | 24.56 | 25.78 | 24.45 | 25.35 | 3,044,806 | +0.79(+3.21%) |
Feb 17, 2015 | 24.38 | 24.88 | 24.10 | 24.56 | 2,992,967 | +0.61(+2.54%) |
Feb 13, 2015 | 23.23 | 23.95 | 23.95 | 23.95 | 2,933,539 | +0.69(+2.96%) |
Feb 12, 2015 | 23.16 | 23.42 | 20.99 | 23.26 | 8,027,507 | +0.10(+0.43%) |
Feb 11, 2015 | 23.85 | 24.02 | 22.75 | 23.16 | 3,346,390 | -0.56(-2.34%) |
Feb 10, 2015 | 23.14 | 23.93 | 22.97 | 23.72 | 3,116,561 | +0.76(+3.32%) |
Feb 09, 2015 | 23.35 | 23.44 | 22.83 | 22.96 | 2,296,740 | -0.48(-2.06%) |
Feb 06, 2015 | 23.44 | 23.67 | 23.25 | 23.44 | 1,994,631 | +0.07(+0.31%) |
Feb 05, 2015 | 23.51 | 24.02 | 22.90 | 23.37 | 2,818,965 | -0.05(-0.23%) |
Feb 04, 2015 | 23.29 | 23.96 | 23.21 | 23.42 | 3,109,757 | -0.10(-0.42%) |
Feb 03, 2015 | 24.15 | 24.15 | 23.06 | 23.52 | 3,667,048 | -0.47(-1.98%) |
Feb 02, 2015 | 24.24 | 24.34 | 22.65 | 24.00 | 4,375,754 | -0.31(-1.29%) |
Jan 30, 2015 | 26.07 | 26.55 | 24.18 | 24.31 | 4,955,508 | -1.74(-6.67%) |
Jan 29, 2015 | 25.40 | 26.16 | 24.80 | 26.05 | 6,572,493 | +0.93(+3.71%) |
Jan 28, 2015 | 28.19 | 28.28 | 25.08 | 25.12 | 6,304,974 | -2.87(-10.24%) |
Jan 27, 2015 | 27.88 | 28.07 | 27.22 | 27.98 | 3,272,904 | +0.05(+0.19%) |
Jan 26, 2015 | 27.16 | 28.10 | 26.92 | 27.93 | 3,322,384 | +1.13(+4.23%) |
Jan 23, 2015 | 26.84 | 27.20 | 26.46 | 26.80 | 1,450,902 | -0.08(-0.28%) |
Jan 22, 2015 | 26.50 | 27.10 | 26.21 | 26.87 | 1,864,976 | +0.41(+1.54%) |
Jan 21, 2015 | 27.19 | 27.20 | 26.33 | 26.46 | 2,725,012 | -0.53(-1.96%) |
Jan 20, 2015 | 26.46 | 27.08 | 25.81 | 26.99 | 2,958,206 | +1.19(+4.60%) |
Jan 16, 2015 | 26.36 | 26.81 | 25.63 | 25.81 | 2,950,318 | -0.33(-1.24%) |
Jan 15, 2015 | 26.45 | 26.74 | 24.82 | 26.13 | 8,843,562 | +2.30(+9.64%) |
Jan 14, 2015 | 23.64 | 23.92 | 23.24 | 23.83 | 2,264,767 | -0.12(-0.50%) |
Jan 13, 2015 | 24.87 | 25.19 | 23.82 | 23.95 | 1,889,226 | -1.11(-4.42%) |
Jan 12, 2015 | 25.54 | 25.64 | 24.54 | 25.06 | 1,358,347 | -0.41(-1.62%) |
Jan 09, 2015 | 25.13 | 25.66 | 24.94 | 25.47 | 1,424,572 | +0.44(+1.75%) |
Jan 08, 2015 | 24.49 | 25.20 | 24.38 | 25.03 | 2,435,044 | +0.76(+3.11%) |
Jan 07, 2015 | 23.81 | 24.38 | 23.70 | 24.28 | 1,481,942 | +0.65(+2.75%) |
Jan 06, 2015 | 23.58 | 24.36 | 23.55 | 23.63 | 3,816,740 | +0.34(+1.46%) |
Jan 05, 2015 | 23.81 | 23.94 | 22.74 | 23.29 | 4,584,294 | -0.64(-2.68%) |
Jan 02, 2015 | 24.96 | 25.25 | 23.56 | 23.93 | 1,987,531 | -0.85(-3.45%) |
Dec 31, 2014 | 25.34 | 24.79 | 24.79 | 24.79 | 1,374,569 | -0.56(-2.21%) |
Dec 30, 2014 | 25.50 | 25.58 | 25.19 | 25.34 | 992,324 | -0.14(-0.56%) |
Dec 29, 2014 | 25.78 | 25.90 | 25.41 | 25.49 | 708,738 | -0.26(-1.03%) |
Dec 26, 2014 | 25.78 | 25.95 | 25.62 | 25.75 | 818,555 | +0.05(+0.18%) |
Dec 24, 2014 | 24.97 | 25.71 | 25.71 | 25.71 | 1,579,366 | +0.37(+1.46%) |
Dec 23, 2014 | 25.96 | 26.09 | 25.33 | 25.34 | 1,753,105 | -0.39(-1.50%) |
Dec 22, 2014 | 25.33 | 26.16 | 25.28 | 25.72 | 931,492 | +0.42(+1.64%) |
Dec 19, 2014 | 24.98 | 25.57 | 24.75 | 25.31 | 3,797,938 | +0.25(+1.00%) |
Dec 18, 2014 | 25.36 | 25.37 | 23.81 | 25.06 | 3,168,243 | +0.11(+0.45%) |
Dec 17, 2014 | 24.40 | 24.99 | 23.73 | 24.94 | 2,290,733 | +0.57(+2.33%) |
Dec 16, 2014 | 24.47 | 25.24 | 24.10 | 24.38 | 1,617,035 | -0.11(-0.46%) |
Dec 15, 2014 | 25.47 | 25.82 | 24.14 | 24.49 | 2,330,480 | -0.90(-3.54%) |
Dec 12, 2014 | 26.73 | 26.99 | 25.30 | 25.39 | 2,690,799 | -1.66(-6.15%) |
Dec 11, 2014 | 27.29 | 27.74 | 26.80 | 27.05 | 1,810,918 | -0.12(-0.44%) |
Dec 10, 2014 | 27.42 | 27.92 | 27.07 | 27.17 | 1,741,108 | -0.47(-1.70%) |
Dec 09, 2014 | 27.97 | 28.35 | 27.54 | 27.64 | 4,277,550 | -0.71(-2.49%) |
Dec 08, 2014 | 27.85 | 28.88 | 27.64 | 28.35 | 2,701,179 | +0.31(+1.12%) |
Dec 05, 2014 | 28.32 | 28.89 | 27.97 | 28.04 | 3,408,447 | -0.38(-1.33%) |
Dec 04, 2014 | 27.60 | 29.21 | 27.55 | 28.41 | 4,445,229 | +0.83(+3.01%) |
Dec 03, 2014 | 25.70 | 27.98 | 25.68 | 27.58 | 5,202,507 | +2.00(+7.80%) |
Dec 02, 2014 | 24.42 | 25.75 | 24.19 | 25.59 | 4,316,495 | +1.23(+5.06%) |