Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.81 | 32.01 | 31.30 | 31.80 | 527,884 | -0.84(-2.57%) |
Feb 26, 2015 | 30.62 | 32.68 | 30.59 | 32.64 | 359,390 | +2.22(+7.30%) |
Feb 25, 2015 | 30.24 | 30.65 | 29.66 | 30.42 | 301,713 | +0.59(+1.97%) |
Feb 24, 2015 | 29.17 | 29.83 | 29.06 | 29.83 | 175,994 | +0.61(+2.07%) |
Feb 23, 2015 | 29.26 | 29.33 | 28.76 | 29.23 | 183,337 | -0.48(-1.63%) |
Feb 20, 2015 | 29.83 | 29.85 | 29.13 | 29.71 | 204,278 | -0.12(-0.41%) |
Feb 19, 2015 | 28.74 | 30.54 | 28.74 | 29.83 | 827,802 | +1.35(+4.75%) |
Feb 18, 2015 | 28.34 | 28.72 | 27.99 | 28.48 | 331,186 | +0.15(+0.53%) |
Feb 17, 2015 | 28.45 | 28.66 | 28.16 | 28.33 | 379,918 | -0.04(-0.13%) |
Feb 13, 2015 | 28.14 | 28.37 | 28.37 | 28.37 | 228,079 | +0.30(+1.06%) |
Feb 12, 2015 | 28.03 | 28.44 | 27.52 | 28.07 | 2,593,845 | -0.22(-0.79%) |
Feb 11, 2015 | 28.84 | 29.22 | 28.08 | 28.29 | 897,796 | -1.30(-4.38%) |
Feb 10, 2015 | 28.65 | 29.94 | 28.58 | 29.59 | 721,671 | +1.31(+4.65%) |
Feb 09, 2015 | 26.76 | 28.58 | 26.71 | 28.28 | 535,584 | +2.70(+10.54%) |
Feb 06, 2015 | 26.07 | 26.19 | 25.47 | 25.58 | 108,338 | -0.49(-1.90%) |
Feb 05, 2015 | 25.52 | 26.21 | 25.49 | 26.07 | 123,491 | +0.71(+2.79%) |
Feb 04, 2015 | 25.47 | 25.74 | 25.31 | 25.37 | 75,440 | -0.18(-0.69%) |
Feb 03, 2015 | 25.22 | 25.64 | 24.77 | 25.54 | 111,604 | +0.51(+2.05%) |
Feb 02, 2015 | 25.04 | 25.50 | 24.69 | 25.03 | 69,000 | +0.08(+0.34%) |
Jan 30, 2015 | 25.52 | 25.62 | 24.88 | 24.95 | 74,035 | -0.82(-3.19%) |
Jan 29, 2015 | 25.51 | 25.80 | 25.33 | 25.77 | 72,329 | +0.35(+1.36%) |
Jan 28, 2015 | 25.73 | 25.96 | 25.34 | 25.42 | 88,615 | -0.07(-0.29%) |
Jan 27, 2015 | 25.64 | 25.65 | 25.45 | 25.50 | 71,715 | -0.32(-1.23%) |
Jan 26, 2015 | 25.22 | 25.87 | 24.94 | 25.81 | 125,893 | +0.57(+2.25%) |
Jan 23, 2015 | 24.82 | 25.40 | 24.63 | 25.24 | 171,246 | +0.49(+2.00%) |
Jan 22, 2015 | 24.78 | 24.89 | 24.53 | 24.75 | 52,776 | +0.02(+0.08%) |
Jan 21, 2015 | 24.91 | 24.98 | 24.55 | 24.73 | 113,933 | -0.20(-0.79%) |
Jan 20, 2015 | 25.40 | 25.40 | 24.88 | 24.93 | 124,138 | -0.48(-1.87%) |
Jan 16, 2015 | 25.27 | 25.63 | 25.27 | 25.40 | 54,788 | +0.09(+0.37%) |
Jan 15, 2015 | 25.46 | 25.72 | 25.19 | 25.31 | 58,225 | -0.12(-0.48%) |
Jan 14, 2015 | 25.32 | 25.54 | 25.21 | 25.43 | 44,065 | -0.17(-0.66%) |
Jan 13, 2015 | 25.19 | 25.70 | 25.06 | 25.60 | 71,950 | +0.60(+2.39%) |
Jan 12, 2015 | 24.69 | 25.06 | 24.48 | 25.00 | 71,719 | +0.42(+1.71%) |
Jan 09, 2015 | 24.76 | 24.76 | 24.35 | 24.58 | 38,284 | -0.21(-0.83%) |
Jan 08, 2015 | 24.74 | 24.87 | 24.69 | 24.79 | 39,236 | +0.25(+1.03%) |
Jan 07, 2015 | 24.64 | 24.77 | 24.16 | 24.54 | 44,125 | +0.11(+0.46%) |
Jan 06, 2015 | 24.88 | 25.19 | 24.33 | 24.42 | 75,606 | -0.34(-1.39%) |
Jan 05, 2015 | 25.51 | 25.51 | 24.60 | 24.77 | 61,738 | -0.81(-3.17%) |
Jan 02, 2015 | 25.51 | 25.62 | 25.13 | 25.58 | 106,805 | +0.23(+0.92%) |
Dec 31, 2014 | 25.70 | 25.35 | 25.35 | 25.35 | 56,510 | -0.29(-1.13%) |
Dec 30, 2014 | 25.83 | 25.83 | 25.54 | 25.64 | 94,931 | -0.21(-0.79%) |
Dec 29, 2014 | 25.66 | 26.07 | 25.66 | 25.84 | 129,414 | +0.03(+0.11%) |
Dec 26, 2014 | 25.75 | 26.10 | 25.66 | 25.81 | 41,773 | +0.18(+0.69%) |
Dec 24, 2014 | 25.66 | 25.64 | 25.64 | 25.64 | 34,849 | -0.05(-0.18%) |
Dec 23, 2014 | 25.72 | 25.82 | 25.55 | 25.68 | 58,189 | +0.10(+0.40%) |
Dec 22, 2014 | 25.79 | 25.84 | 25.23 | 25.58 | 81,323 | -0.24(-0.94%) |
Dec 19, 2014 | 25.83 | 26.07 | 25.78 | 25.82 | 115,442 | -0.02(-0.07%) |
Dec 18, 2014 | 25.84 | 26.07 | 25.31 | 25.84 | 136,804 | +0.19(+0.73%) |
Dec 17, 2014 | 24.64 | 25.73 | 24.59 | 25.66 | 128,610 | +1.09(+4.44%) |
Dec 16, 2014 | 24.38 | 25.09 | 24.25 | 24.56 | 67,399 | +0.07(+0.27%) |
Dec 15, 2014 | 25.30 | 25.30 | 24.30 | 24.50 | 91,497 | -0.62(-2.45%) |
Dec 12, 2014 | 24.84 | 25.39 | 24.84 | 25.11 | 73,061 | +0.05(+0.19%) |
Dec 11, 2014 | 24.22 | 25.18 | 24.22 | 25.07 | 74,525 | +0.90(+3.70%) |
Dec 10, 2014 | 25.02 | 25.15 | 24.02 | 24.17 | 60,863 | -0.97(-3.86%) |
Dec 09, 2014 | 24.71 | 25.24 | 24.62 | 25.14 | 86,397 | +0.24(+0.97%) |
Dec 08, 2014 | 25.11 | 25.49 | 24.76 | 24.90 | 69,815 | -0.21(-0.82%) |
Dec 05, 2014 | 25.10 | 25.45 | 25.01 | 25.10 | 43,087 | -0.04(-0.15%) |
Dec 04, 2014 | 25.17 | 25.38 | 24.86 | 25.14 | 66,539 | -0.09(-0.37%) |
Dec 03, 2014 | 25.38 | 25.59 | 25.18 | 25.24 | 86,874 | -0.07(-0.26%) |
Dec 02, 2014 | 24.78 | 25.35 | 24.71 | 25.30 | 76,899 | +0.48(+1.92%) |