Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.27 | 29.76 | 29.05 | 29.56 | 120,433 | +0.40(+1.36%) |
Feb 26, 2015 | 29.54 | 29.82 | 28.74 | 29.16 | 252,854 | -0.57(-1.91%) |
Feb 25, 2015 | 29.69 | 29.93 | 29.37 | 29.73 | 167,315 | -0.15(-0.52%) |
Feb 24, 2015 | 29.33 | 29.96 | 29.19 | 29.88 | 241,342 | +0.45(+1.54%) |
Feb 23, 2015 | 29.54 | 29.88 | 29.32 | 29.43 | 154,586 | -0.14(-0.46%) |
Feb 20, 2015 | 29.73 | 30.04 | 29.54 | 29.57 | 398,122 | -0.29(-0.97%) |
Feb 19, 2015 | 29.89 | 30.11 | 29.38 | 29.86 | 158,736 | -0.14(-0.45%) |
Feb 18, 2015 | 30.20 | 30.20 | 29.60 | 29.99 | 124,926 | -0.06(-0.19%) |
Feb 17, 2015 | 30.17 | 30.46 | 29.25 | 30.05 | 677,047 | +0.00(+0.00%) |
Feb 13, 2015 | 29.50 | 30.05 | 30.05 | 30.05 | 1,053,159 | -0.49(-1.61%) |
Feb 12, 2015 | 30.11 | 30.83 | 30.11 | 30.54 | 96,043 | +0.61(+2.03%) |
Feb 11, 2015 | 30.38 | 30.38 | 29.89 | 29.93 | 57,125 | -0.45(-1.49%) |
Feb 10, 2015 | 30.75 | 30.92 | 30.13 | 30.39 | 94,978 | -0.04(-0.13%) |
Feb 09, 2015 | 30.47 | 31.34 | 30.42 | 30.42 | 146,828 | -0.05(-0.16%) |
Feb 06, 2015 | 30.43 | 30.89 | 30.15 | 30.47 | 91,363 | -0.01(-0.03%) |
Feb 05, 2015 | 30.18 | 30.83 | 29.99 | 30.48 | 97,550 | +0.18(+0.60%) |
Feb 04, 2015 | 30.54 | 30.94 | 29.89 | 30.30 | 108,712 | -0.24(-0.79%) |
Feb 03, 2015 | 30.96 | 31.28 | 30.33 | 30.54 | 131,179 | -0.28(-0.91%) |
Feb 02, 2015 | 30.43 | 31.12 | 30.39 | 30.82 | 80,437 | +0.25(+0.82%) |
Jan 30, 2015 | 30.27 | 30.94 | 30.27 | 30.57 | 101,881 | +0.22(+0.73%) |
Jan 29, 2015 | 29.93 | 30.45 | 29.12 | 30.35 | 122,500 | +0.12(+0.38%) |
Jan 28, 2015 | 30.52 | 31.13 | 30.09 | 30.23 | 107,990 | -0.48(-1.57%) |
Jan 27, 2015 | 30.69 | 30.97 | 29.88 | 30.71 | 168,320 | -0.13(-0.41%) |
Jan 26, 2015 | 30.92 | 31.44 | 30.46 | 30.84 | 306,115 | -0.37(-1.17%) |
Jan 23, 2015 | 31.25 | 31.44 | 30.72 | 31.21 | 152,224 | +0.04(+0.12%) |
Jan 22, 2015 | 30.86 | 31.32 | 30.45 | 31.17 | 104,303 | +0.45(+1.48%) |
Jan 21, 2015 | 30.85 | 31.27 | 30.14 | 30.71 | 125,751 | +0.06(+0.19%) |
Jan 20, 2015 | 29.33 | 30.76 | 29.12 | 30.66 | 234,226 | +1.24(+4.23%) |
Jan 16, 2015 | 28.85 | 29.46 | 28.85 | 29.41 | 160,685 | +0.44(+1.53%) |
Jan 15, 2015 | 29.84 | 30.12 | 28.81 | 28.97 | 136,210 | -0.43(-1.48%) |
Jan 14, 2015 | 27.97 | 29.52 | 27.35 | 29.40 | 280,784 | +1.15(+4.06%) |
Jan 13, 2015 | 28.69 | 28.93 | 27.89 | 28.26 | 186,135 | -0.49(-1.71%) |
Jan 12, 2015 | 29.88 | 29.91 | 28.63 | 28.75 | 210,885 | -1.28(-4.27%) |
Jan 09, 2015 | 29.95 | 30.68 | 29.62 | 30.03 | 208,341 | -0.04(-0.13%) |
Jan 08, 2015 | 29.28 | 30.58 | 29.28 | 30.07 | 187,573 | +0.66(+2.23%) |
Jan 07, 2015 | 29.27 | 29.78 | 29.12 | 29.41 | 128,966 | +0.26(+0.89%) |
Jan 06, 2015 | 29.92 | 30.38 | 29.03 | 29.15 | 126,037 | -1.02(-3.39%) |
Jan 05, 2015 | 31.29 | 31.36 | 29.92 | 30.17 | 242,871 | -1.24(-3.96%) |
Jan 02, 2015 | 30.86 | 31.53 | 30.71 | 31.42 | 196,576 | +0.56(+1.81%) |
Dec 31, 2014 | 29.73 | 30.86 | 30.86 | 30.86 | 346,248 | +0.94(+3.13%) |
Dec 30, 2014 | 30.01 | 30.65 | 29.57 | 29.92 | 192,220 | -0.43(-1.43%) |
Dec 29, 2014 | 29.22 | 30.70 | 29.22 | 30.36 | 306,264 | +1.07(+3.65%) |
Dec 26, 2014 | 29.51 | 29.62 | 29.16 | 29.29 | 105,007 | +0.06(+0.20%) |
Dec 24, 2014 | 29.15 | 29.23 | 29.23 | 29.23 | 84,099 | -0.05(-0.16%) |
Dec 23, 2014 | 28.23 | 29.69 | 28.15 | 29.28 | 178,783 | +0.65(+2.26%) |
Dec 22, 2014 | 28.06 | 28.79 | 28.06 | 28.63 | 143,058 | +0.41(+1.44%) |
Dec 19, 2014 | 29.04 | 29.04 | 27.97 | 28.23 | 237,457 | -0.52(-1.81%) |
Dec 18, 2014 | 28.93 | 29.13 | 28.33 | 28.75 | 273,956 | +0.70(+2.51%) |
Dec 17, 2014 | 27.25 | 28.45 | 27.24 | 28.04 | 243,141 | +0.76(+2.79%) |
Dec 16, 2014 | 26.51 | 27.73 | 26.04 | 27.28 | 722,827 | +0.46(+1.73%) |
Dec 15, 2014 | 27.48 | 27.81 | 26.82 | 26.82 | 343,603 | -0.06(-0.22%) |
Dec 12, 2014 | 26.56 | 27.25 | 25.49 | 26.88 | 445,717 | -0.13(-0.46%) |
Dec 11, 2014 | 26.80 | 27.99 | 26.80 | 27.00 | 359,842 | +0.12(+0.43%) |
Dec 10, 2014 | 27.70 | 27.77 | 26.68 | 26.89 | 589,621 | -0.98(-3.53%) |
Dec 09, 2014 | 27.00 | 28.20 | 26.96 | 27.87 | 365,271 | +0.65(+2.37%) |
Dec 08, 2014 | 28.40 | 28.55 | 27.00 | 27.22 | 575,313 | -1.49(-5.17%) |
Dec 05, 2014 | 29.17 | 29.21 | 28.69 | 28.71 | 206,867 | -0.46(-1.59%) |
Dec 04, 2014 | 29.02 | 29.23 | 28.92 | 29.17 | 151,096 | +0.15(+0.53%) |
Dec 03, 2014 | 28.58 | 29.34 | 28.08 | 29.02 | 179,074 | +0.18(+0.64%) |
Dec 02, 2014 | 27.30 | 28.89 | 27.30 | 28.83 | 241,382 | +1.29(+4.69%) |