Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.80 | 28.11 | 27.27 | 27.47 | 1,070,877 | -0.33(-1.19%) |
Feb 26, 2015 | 28.15 | 28.18 | 27.65 | 27.80 | 609,653 | -0.38(-1.34%) |
Feb 25, 2015 | 27.64 | 28.46 | 27.64 | 28.18 | 862,361 | +0.54(+1.96%) |
Feb 24, 2015 | 27.60 | 27.89 | 27.54 | 27.64 | 732,439 | +0.00(+0.00%) |
Feb 23, 2015 | 27.65 | 27.83 | 27.35 | 27.64 | 753,176 | -0.16(-0.56%) |
Feb 20, 2015 | 27.78 | 27.89 | 27.24 | 27.80 | 830,281 | -0.05(-0.17%) |
Feb 19, 2015 | 27.25 | 27.98 | 27.03 | 27.84 | 796,565 | +0.21(+0.77%) |
Feb 18, 2015 | 27.44 | 27.89 | 27.31 | 27.63 | 889,112 | +0.05(+0.17%) |
Feb 17, 2015 | 27.77 | 27.82 | 27.22 | 27.58 | 700,599 | -0.24(-0.85%) |
Feb 13, 2015 | 27.22 | 27.82 | 27.82 | 27.82 | 1,148,070 | +0.68(+2.49%) |
Feb 12, 2015 | 27.29 | 27.40 | 26.96 | 27.14 | 2,182,921 | +0.09(+0.35%) |
Feb 11, 2015 | 27.73 | 27.75 | 27.01 | 27.05 | 1,608,561 | -0.73(-2.63%) |
Feb 10, 2015 | 28.19 | 28.19 | 27.25 | 27.78 | 1,242,749 | -0.25(-0.90%) |
Feb 09, 2015 | 27.50 | 28.17 | 27.46 | 28.03 | 1,904,918 | +0.42(+1.54%) |
Feb 06, 2015 | 27.40 | 27.76 | 27.19 | 27.61 | 1,342,051 | +0.37(+1.35%) |
Feb 05, 2015 | 26.82 | 27.40 | 26.64 | 27.24 | 1,495,790 | +0.71(+2.68%) |
Feb 04, 2015 | 27.07 | 27.07 | 26.29 | 26.53 | 2,786,929 | -0.66(-2.41%) |
Feb 03, 2015 | 26.13 | 27.33 | 25.98 | 27.18 | 2,439,684 | +1.21(+4.66%) |
Feb 02, 2015 | 24.58 | 25.99 | 24.49 | 25.97 | 2,433,343 | +1.44(+5.86%) |
Jan 30, 2015 | 24.65 | 24.77 | 23.91 | 24.54 | 2,632,062 | -0.33(-1.32%) |
Jan 29, 2015 | 22.26 | 25.43 | 21.58 | 24.86 | 4,251,489 | +0.66(+2.74%) |
Jan 28, 2015 | 24.54 | 24.58 | 24.12 | 24.20 | 1,299,556 | -0.23(-0.96%) |
Jan 27, 2015 | 24.76 | 24.76 | 24.01 | 24.43 | 1,305,633 | -0.77(-3.07%) |
Jan 26, 2015 | 24.90 | 25.24 | 24.61 | 25.21 | 1,058,510 | +0.28(+1.13%) |
Jan 23, 2015 | 24.97 | 25.11 | 24.57 | 24.93 | 957,648 | -0.16(-0.62%) |
Jan 22, 2015 | 25.19 | 25.19 | 24.74 | 25.08 | 1,035,774 | +0.13(+0.53%) |
Jan 21, 2015 | 24.40 | 24.97 | 24.22 | 24.95 | 1,028,225 | +0.52(+2.14%) |
Jan 20, 2015 | 24.58 | 24.74 | 24.22 | 24.43 | 852,518 | -0.14(-0.57%) |
Jan 16, 2015 | 24.41 | 24.59 | 23.72 | 24.57 | 1,568,483 | -0.03(-0.13%) |
Jan 15, 2015 | 25.11 | 25.19 | 24.55 | 24.60 | 1,208,010 | -0.30(-1.19%) |
Jan 14, 2015 | 24.65 | 24.98 | 24.37 | 24.90 | 660,353 | -0.09(-0.37%) |
Jan 13, 2015 | 25.49 | 25.63 | 24.65 | 24.99 | 802,810 | -0.33(-1.30%) |
Jan 12, 2015 | 25.56 | 25.71 | 25.00 | 25.32 | 782,972 | -0.44(-1.70%) |
Jan 09, 2015 | 26.40 | 26.48 | 25.72 | 25.75 | 859,657 | -0.55(-2.11%) |
Jan 08, 2015 | 26.08 | 26.32 | 25.88 | 26.31 | 1,024,334 | +0.44(+1.69%) |
Jan 07, 2015 | 26.11 | 26.36 | 25.77 | 25.87 | 1,448,662 | -0.37(-1.43%) |
Jan 06, 2015 | 26.47 | 26.80 | 26.11 | 26.25 | 1,821,699 | -0.37(-1.38%) |
Jan 05, 2015 | 27.42 | 27.50 | 26.47 | 26.61 | 1,156,880 | -1.16(-4.16%) |
Jan 02, 2015 | 28.07 | 28.24 | 27.50 | 27.77 | 527,169 | -0.18(-0.64%) |
Dec 31, 2014 | 27.98 | 27.95 | 27.95 | 27.95 | 770,887 | -0.18(-0.64%) |
Dec 30, 2014 | 28.50 | 28.55 | 28.13 | 28.13 | 496,352 | -0.40(-1.40%) |
Dec 29, 2014 | 28.14 | 28.73 | 28.14 | 28.53 | 484,350 | +0.34(+1.19%) |
Dec 26, 2014 | 28.35 | 28.62 | 28.15 | 28.19 | 355,782 | -0.05(-0.17%) |
Dec 24, 2014 | 28.33 | 28.24 | 28.24 | 28.24 | 191,313 | -0.16(-0.55%) |
Dec 23, 2014 | 27.99 | 28.46 | 27.91 | 28.39 | 768,339 | +0.56(+2.02%) |
Dec 22, 2014 | 27.55 | 27.90 | 27.21 | 27.83 | 862,164 | +0.27(+0.99%) |
Dec 19, 2014 | 27.29 | 27.61 | 27.12 | 27.56 | 1,835,104 | +0.24(+0.89%) |
Dec 18, 2014 | 27.13 | 27.38 | 26.99 | 27.32 | 871,862 | +0.62(+2.31%) |
Dec 17, 2014 | 26.25 | 26.77 | 25.95 | 26.70 | 806,577 | +0.46(+1.76%) |
Dec 16, 2014 | 26.52 | 26.70 | 26.18 | 26.24 | 1,442,357 | -0.03(-0.12%) |
Dec 15, 2014 | 26.47 | 26.69 | 25.99 | 26.27 | 1,209,614 | -0.12(-0.47%) |
Dec 12, 2014 | 26.94 | 27.04 | 26.36 | 26.39 | 988,334 | -0.82(-3.01%) |
Dec 11, 2014 | 27.16 | 27.42 | 27.08 | 27.21 | 624,544 | +0.12(+0.46%) |
Dec 10, 2014 | 27.58 | 27.62 | 27.05 | 27.09 | 751,507 | -0.76(-2.72%) |
Dec 09, 2014 | 27.09 | 27.87 | 27.00 | 27.85 | 868,069 | +0.45(+1.62%) |
Dec 08, 2014 | 27.82 | 28.04 | 27.37 | 27.40 | 769,003 | -0.63(-2.26%) |
Dec 05, 2014 | 27.93 | 28.25 | 27.89 | 28.04 | 893,386 | -0.05(-0.17%) |
Dec 04, 2014 | 28.02 | 28.30 | 27.79 | 28.08 | 780,258 | +0.06(+0.22%) |
Dec 03, 2014 | 27.81 | 28.29 | 27.76 | 28.02 | 833,160 | +0.30(+1.07%) |
Dec 02, 2014 | 27.72 | 27.92 | 27.54 | 27.72 | 981,630 | -0.10(-0.36%) |