Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.59 | 29.79 | 27.92 | 27.97 | 372,081 | -1.63(-5.51%) |
Feb 26, 2015 | 28.84 | 29.67 | 28.80 | 29.60 | 205,260 | +0.73(+2.53%) |
Feb 25, 2015 | 28.41 | 28.90 | 28.13 | 28.87 | 201,712 | +0.52(+1.83%) |
Feb 24, 2015 | 28.26 | 28.38 | 27.61 | 28.35 | 213,197 | +0.16(+0.57%) |
Feb 23, 2015 | 28.16 | 28.29 | 27.79 | 28.19 | 222,645 | +0.04(+0.14%) |
Feb 20, 2015 | 28.74 | 29.22 | 28.00 | 28.15 | 384,257 | -0.86(-2.96%) |
Feb 19, 2015 | 27.73 | 29.03 | 27.73 | 29.01 | 344,768 | +1.27(+4.58%) |
Feb 18, 2015 | 27.42 | 27.91 | 27.19 | 27.74 | 281,902 | +0.40(+1.46%) |
Feb 17, 2015 | 27.50 | 27.66 | 27.06 | 27.34 | 508,557 | -0.18(-0.65%) |
Feb 13, 2015 | 28.50 | 27.52 | 27.52 | 27.52 | 421,600 | -1.06(-3.71%) |
Feb 12, 2015 | 29.42 | 29.43 | 27.67 | 28.58 | 470,365 | -0.74(-2.52%) |
Feb 11, 2015 | 27.80 | 30.32 | 27.66 | 29.32 | 752,417 | +1.44(+5.16%) |
Feb 10, 2015 | 27.79 | 27.98 | 27.52 | 27.88 | 271,985 | +0.33(+1.20%) |
Feb 09, 2015 | 27.44 | 27.82 | 27.28 | 27.55 | 258,145 | +0.11(+0.40%) |
Feb 06, 2015 | 27.44 | 27.72 | 27.26 | 27.44 | 343,868 | -0.05(-0.18%) |
Feb 05, 2015 | 27.68 | 27.72 | 27.41 | 27.49 | 244,476 | -0.06(-0.22%) |
Feb 04, 2015 | 27.58 | 27.90 | 27.30 | 27.55 | 281,968 | -0.23(-0.83%) |
Feb 03, 2015 | 27.72 | 27.89 | 27.39 | 27.78 | 278,936 | +0.14(+0.51%) |
Feb 02, 2015 | 27.62 | 27.75 | 27.25 | 27.64 | 243,853 | +0.02(+0.07%) |
Jan 30, 2015 | 27.56 | 27.79 | 27.46 | 27.62 | 394,947 | -0.10(-0.36%) |
Jan 29, 2015 | 27.85 | 28.00 | 27.35 | 27.72 | 406,479 | -0.02(-0.07%) |
Jan 28, 2015 | 28.23 | 28.45 | 27.61 | 27.74 | 527,367 | -0.46(-1.63%) |
Jan 27, 2015 | 28.14 | 28.84 | 28.04 | 28.20 | 309,809 | -0.13(-0.46%) |
Jan 26, 2015 | 27.09 | 28.62 | 27.03 | 28.33 | 344,768 | +1.13(+4.15%) |
Jan 23, 2015 | 27.84 | 28.22 | 27.14 | 27.20 | 443,638 | -0.71(-2.54%) |
Jan 22, 2015 | 27.69 | 28.24 | 27.17 | 27.91 | 425,624 | +0.38(+1.38%) |
Jan 21, 2015 | 27.94 | 28.25 | 27.19 | 27.53 | 334,335 | -0.46(-1.64%) |
Jan 20, 2015 | 27.99 | 28.60 | 27.80 | 27.99 | 452,988 | -0.08(-0.29%) |
Jan 16, 2015 | 27.20 | 28.37 | 27.18 | 28.07 | 450,748 | +0.67(+2.45%) |
Jan 15, 2015 | 27.94 | 28.16 | 27.34 | 27.40 | 390,980 | -0.57(-2.04%) |
Jan 14, 2015 | 27.87 | 28.28 | 27.70 | 27.97 | 231,478 | -0.16(-0.57%) |
Jan 13, 2015 | 27.90 | 28.39 | 27.54 | 28.13 | 505,180 | +0.46(+1.66%) |
Jan 12, 2015 | 27.65 | 28.56 | 27.54 | 27.67 | 449,578 | +0.10(+0.36%) |
Jan 09, 2015 | 28.02 | 28.02 | 27.55 | 27.57 | 426,341 | -0.42(-1.50%) |
Jan 08, 2015 | 28.02 | 28.55 | 27.84 | 27.99 | 183,802 | +0.18(+0.65%) |
Jan 07, 2015 | 26.73 | 27.90 | 26.64 | 27.81 | 457,211 | +1.26(+4.75%) |
Jan 06, 2015 | 28.08 | 28.23 | 26.32 | 26.55 | 622,116 | -1.53(-5.45%) |
Jan 05, 2015 | 27.43 | 28.50 | 27.22 | 28.08 | 455,243 | +0.57(+2.07%) |
Jan 02, 2015 | 28.04 | 28.04 | 27.17 | 27.51 | 187,260 | -0.37(-1.33%) |
Dec 31, 2014 | 28.05 | 27.88 | 27.88 | 27.88 | 186,100 | -0.18(-0.64%) |
Dec 30, 2014 | 27.71 | 28.26 | 27.66 | 28.06 | 145,467 | +0.12(+0.43%) |
Dec 29, 2014 | 28.41 | 28.64 | 27.49 | 27.94 | 200,494 | -0.55(-1.93%) |
Dec 26, 2014 | 27.54 | 28.68 | 27.54 | 28.49 | 169,201 | +1.11(+4.05%) |
Dec 24, 2014 | 27.23 | 27.38 | 27.38 | 27.38 | 186,000 | +0.23(+0.85%) |
Dec 23, 2014 | 28.71 | 28.71 | 27.06 | 27.15 | 424,424 | -1.48(-5.17%) |
Dec 22, 2014 | 29.17 | 29.98 | 28.55 | 28.63 | 280,757 | -0.56(-1.92%) |
Dec 19, 2014 | 28.77 | 29.50 | 28.46 | 29.19 | 1,718,753 | +0.50(+1.74%) |
Dec 18, 2014 | 29.49 | 29.87 | 28.40 | 28.69 | 487,906 | -0.49(-1.68%) |
Dec 17, 2014 | 28.56 | 29.23 | 27.95 | 29.18 | 458,030 | +0.61(+2.14%) |
Dec 16, 2014 | 28.81 | 29.12 | 28.22 | 28.57 | 464,249 | -0.37(-1.28%) |
Dec 15, 2014 | 28.74 | 29.32 | 27.91 | 28.94 | 381,039 | +0.36(+1.26%) |
Dec 12, 2014 | 28.74 | 29.05 | 28.15 | 28.58 | 368,897 | -0.44(-1.52%) |
Dec 11, 2014 | 29.46 | 30.18 | 28.75 | 29.02 | 385,381 | -0.40(-1.36%) |
Dec 10, 2014 | 29.25 | 29.53 | 28.77 | 29.42 | 368,953 | +0.29(+1.00%) |
Dec 09, 2014 | 28.56 | 29.60 | 28.50 | 29.13 | 284,775 | +0.22(+0.76%) |
Dec 08, 2014 | 29.01 | 29.44 | 28.70 | 28.91 | 243,730 | -0.25(-0.86%) |
Dec 05, 2014 | 28.93 | 29.42 | 28.67 | 29.16 | 264,057 | +0.23(+0.80%) |
Dec 04, 2014 | 28.57 | 29.20 | 28.13 | 28.93 | 584,714 | +0.42(+1.47%) |
Dec 03, 2014 | 28.40 | 28.83 | 28.03 | 28.51 | 443,027 | +0.08(+0.28%) |
Dec 02, 2014 | 28.38 | 29.52 | 27.43 | 28.43 | 811,860 | +0.13(+0.46%) |