Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.04 | 22.20 | 21.86 | 21.86 | 781,131 | -0.15(-0.68%) |
Feb 26, 2015 | 22.06 | 22.30 | 21.94 | 22.01 | 655,857 | -0.10(-0.47%) |
Feb 25, 2015 | 22.37 | 22.56 | 22.00 | 22.11 | 770,554 | -0.24(-1.06%) |
Feb 24, 2015 | 22.72 | 22.94 | 22.30 | 22.35 | 916,119 | -0.33(-1.47%) |
Feb 23, 2015 | 23.18 | 23.30 | 22.55 | 22.68 | 1,166,344 | -0.43(-1.85%) |
Feb 20, 2015 | 23.24 | 23.58 | 23.06 | 23.11 | 594,635 | -0.10(-0.44%) |
Feb 19, 2015 | 23.60 | 23.76 | 23.15 | 23.21 | 1,229,952 | -0.36(-1.51%) |
Feb 18, 2015 | 23.73 | 23.83 | 23.42 | 23.57 | 1,102,300 | -0.25(-1.06%) |
Feb 17, 2015 | 24.24 | 24.37 | 23.76 | 23.82 | 755,124 | -0.32(-1.34%) |
Feb 13, 2015 | 23.54 | 24.15 | 24.15 | 24.15 | 1,099,827 | +0.73(+3.11%) |
Feb 12, 2015 | 23.35 | 23.44 | 23.10 | 23.42 | 706,735 | +0.13(+0.58%) |
Feb 11, 2015 | 23.20 | 23.52 | 23.06 | 23.29 | 498,159 | +0.09(+0.38%) |
Feb 10, 2015 | 23.44 | 23.70 | 23.17 | 23.20 | 815,013 | -0.10(-0.44%) |
Feb 09, 2015 | 23.33 | 23.47 | 23.05 | 23.30 | 940,153 | -0.10(-0.41%) |
Feb 06, 2015 | 23.11 | 23.40 | 23.02 | 23.40 | 1,051,008 | +0.18(+0.78%) |
Feb 05, 2015 | 23.69 | 23.82 | 22.98 | 23.21 | 2,211,753 | -0.72(-3.01%) |
Feb 04, 2015 | 23.90 | 24.43 | 23.65 | 23.94 | 1,873,846 | -0.02(-0.10%) |
Feb 03, 2015 | 23.36 | 24.93 | 22.82 | 23.96 | 6,339,939 | -3.79(-13.65%) |
Feb 02, 2015 | 27.27 | 27.82 | 26.76 | 27.74 | 1,070,794 | +0.59(+2.19%) |
Jan 30, 2015 | 27.71 | 27.84 | 26.97 | 27.15 | 974,500 | -0.83(-2.97%) |
Jan 29, 2015 | 27.86 | 28.08 | 27.50 | 27.98 | 527,104 | +0.11(+0.40%) |
Jan 28, 2015 | 28.76 | 28.81 | 27.79 | 27.87 | 517,397 | -0.79(-2.76%) |
Jan 27, 2015 | 29.04 | 29.29 | 28.14 | 28.66 | 924,969 | -0.63(-2.16%) |
Jan 26, 2015 | 27.29 | 29.49 | 27.22 | 29.30 | 1,698,135 | +1.98(+7.25%) |
Jan 23, 2015 | 27.70 | 27.72 | 27.06 | 27.32 | 860,347 | +0.01(+0.03%) |
Jan 22, 2015 | 26.93 | 27.53 | 26.60 | 27.31 | 728,797 | +0.55(+2.07%) |
Jan 21, 2015 | 26.34 | 26.77 | 26.23 | 26.75 | 547,426 | +0.40(+1.50%) |
Jan 20, 2015 | 26.81 | 27.01 | 26.08 | 26.36 | 458,783 | -0.44(-1.63%) |
Jan 16, 2015 | 26.28 | 26.83 | 26.18 | 26.79 | 384,064 | +0.47(+1.77%) |
Jan 15, 2015 | 26.87 | 26.98 | 26.15 | 26.33 | 578,690 | -0.54(-2.00%) |
Jan 14, 2015 | 26.97 | 27.12 | 26.55 | 26.87 | 480,295 | -0.39(-1.42%) |
Jan 13, 2015 | 27.82 | 28.34 | 26.97 | 27.25 | 635,748 | -0.31(-1.12%) |
Jan 12, 2015 | 27.55 | 27.70 | 27.22 | 27.56 | 547,903 | +0.00(+0.00%) |
Jan 09, 2015 | 27.84 | 27.92 | 27.52 | 27.56 | 949,927 | -0.35(-1.25%) |
Jan 08, 2015 | 27.64 | 28.16 | 27.37 | 27.91 | 959,882 | +0.44(+1.59%) |
Jan 07, 2015 | 26.80 | 27.52 | 26.79 | 27.48 | 760,048 | +0.70(+2.63%) |
Jan 06, 2015 | 27.48 | 27.72 | 26.57 | 26.77 | 1,204,309 | -0.76(-2.76%) |
Jan 05, 2015 | 28.19 | 28.19 | 27.28 | 27.53 | 881,795 | -0.94(-3.31%) |
Jan 02, 2015 | 28.95 | 29.04 | 28.23 | 28.47 | 519,613 | -0.29(-1.02%) |
Dec 31, 2014 | 28.93 | 28.77 | 28.77 | 28.77 | 603,383 | -0.17(-0.60%) |
Dec 30, 2014 | 29.37 | 29.69 | 28.88 | 28.94 | 510,287 | -0.48(-1.62%) |
Dec 29, 2014 | 28.56 | 29.50 | 28.50 | 29.42 | 639,692 | +0.83(+2.92%) |
Dec 26, 2014 | 28.76 | 28.79 | 28.41 | 28.58 | 288,827 | -0.07(-0.25%) |
Dec 24, 2014 | 28.41 | 28.65 | 28.65 | 28.65 | 294,555 | +0.31(+1.11%) |
Dec 23, 2014 | 27.89 | 28.39 | 27.55 | 28.34 | 512,537 | +0.64(+2.30%) |
Dec 22, 2014 | 26.91 | 27.72 | 26.76 | 27.70 | 673,545 | +0.80(+2.98%) |
Dec 19, 2014 | 27.07 | 27.32 | 26.71 | 26.90 | 1,211,599 | -0.17(-0.64%) |
Dec 18, 2014 | 27.24 | 27.51 | 26.89 | 27.07 | 812,284 | +0.08(+0.29%) |
Dec 17, 2014 | 25.89 | 27.09 | 25.68 | 26.99 | 1,352,074 | +1.31(+5.09%) |
Dec 16, 2014 | 25.54 | 26.11 | 25.32 | 25.69 | 996,405 | +0.06(+0.25%) |
Dec 15, 2014 | 24.81 | 25.67 | 24.74 | 25.62 | 1,131,450 | +0.99(+4.03%) |
Dec 12, 2014 | 24.30 | 25.00 | 24.30 | 24.63 | 1,047,336 | +0.14(+0.58%) |
Dec 11, 2014 | 24.06 | 24.93 | 23.96 | 24.49 | 1,028,150 | +0.55(+2.30%) |
Dec 10, 2014 | 24.71 | 24.97 | 23.90 | 23.94 | 1,684,160 | -0.89(-3.58%) |
Dec 09, 2014 | 26.22 | 26.25 | 24.77 | 24.83 | 1,907,408 | -1.58(-5.99%) |
Dec 08, 2014 | 26.21 | 26.65 | 25.98 | 26.41 | 667,661 | +0.08(+0.30%) |
Dec 05, 2014 | 26.35 | 26.58 | 26.12 | 26.33 | 1,017,331 | -0.06(-0.21%) |
Dec 04, 2014 | 26.18 | 26.54 | 25.72 | 26.39 | 850,892 | +0.10(+0.39%) |
Dec 03, 2014 | 25.78 | 26.36 | 25.71 | 26.28 | 619,512 | +0.58(+2.27%) |
Dec 02, 2014 | 25.94 | 26.10 | 25.58 | 25.70 | 1,392,940 | -0.20(-0.79%) |