Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.30 | 27.35 | 26.01 | 26.30 | 1,752 | -0.29(-1.08%) |
Feb 26, 2015 | 26.87 | 27.64 | 25.05 | 26.59 | 12,843 | -1.25(-4.48%) |
Feb 25, 2015 | 29.75 | 29.75 | 27.83 | 27.83 | 5,710 | -1.54(-5.23%) |
Feb 24, 2015 | 28.31 | 30.42 | 27.35 | 29.37 | 15,873 | +2.21(+8.13%) |
Feb 23, 2015 | 25.43 | 27.64 | 25.05 | 27.16 | 17,492 | +2.40(+9.69%) |
Feb 20, 2015 | 23.42 | 24.76 | 23.42 | 24.76 | 12,233 | +2.11(+9.32%) |
Feb 19, 2015 | 22.46 | 23.03 | 22.46 | 22.65 | 1,092 | +0.00(+0.00%) |
Feb 18, 2015 | 23.13 | 23.13 | 22.55 | 22.65 | 1,020 | +0.00(+0.00%) |
Feb 17, 2015 | 22.76 | 23.03 | 22.47 | 22.65 | 1,952 | +0.19(+0.85%) |
Feb 13, 2015 | 20.73 | 22.46 | 22.46 | 22.46 | 2,865 | +2.11(+10.38%) |
Feb 12, 2015 | 20.16 | 21.11 | 20.15 | 20.35 | 3,338 | +0.77(+3.92%) |
Feb 11, 2015 | 19.00 | 19.58 | 19.00 | 19.58 | 7,699 | -0.10(-0.49%) |
Feb 10, 2015 | 21.11 | 21.11 | 19.39 | 19.68 | 7,748 | -1.82(-8.48%) |
Feb 09, 2015 | 20.54 | 21.88 | 19.77 | 21.50 | 2,633 | -0.10(-0.44%) |
Feb 06, 2015 | 23.12 | 23.61 | 20.25 | 21.59 | 5,557 | -0.86(-3.85%) |
Feb 05, 2015 | 22.89 | 23.03 | 22.17 | 22.46 | 3,389 | -1.34(-5.64%) |
Feb 04, 2015 | 23.32 | 25.24 | 22.39 | 23.80 | 2,352 | +0.58(+2.48%) |
Feb 03, 2015 | 23.51 | 23.51 | 23.03 | 23.23 | 2,167 | -0.10(-0.41%) |
Feb 02, 2015 | 23.80 | 23.80 | 23.03 | 23.32 | 734 | -0.19(-0.82%) |
Jan 30, 2015 | 23.51 | 24.52 | 23.23 | 23.51 | 3,322 | -0.77(-3.16%) |
Jan 29, 2015 | 24.47 | 24.91 | 22.94 | 24.28 | 2,029 | -0.19(-0.78%) |
Jan 28, 2015 | 24.76 | 25.72 | 24.47 | 24.47 | 543 | -0.77(-3.04%) |
Jan 27, 2015 | 24.86 | 25.58 | 24.76 | 25.24 | 16,253 | -0.58(-2.23%) |
Jan 26, 2015 | 24.95 | 26.39 | 22.51 | 25.82 | 17,210 | +1.25(+5.08%) |
Jan 23, 2015 | 25.43 | 25.43 | 24.38 | 24.57 | 1,265 | -1.44(-5.54%) |
Jan 22, 2015 | 25.43 | 26.39 | 24.84 | 26.01 | 2,084 | +0.19(+0.74%) |
Jan 21, 2015 | 26.97 | 26.97 | 24.76 | 25.82 | 2,022 | +0.58(+2.28%) |
Jan 20, 2015 | 26.30 | 26.30 | 25.24 | 25.24 | 707 | -1.15(-4.36%) |
Jan 16, 2015 | 27.97 | 28.22 | 26.30 | 26.39 | 790 | +0.48(+1.85%) |
Jan 15, 2015 | 25.82 | 26.87 | 24.95 | 25.91 | 1,367 | +0.10(+0.37%) |
Jan 14, 2015 | 26.49 | 26.49 | 24.76 | 25.82 | 9,133 | -1.92(-6.92%) |
Jan 13, 2015 | 31.00 | 31.00 | 26.87 | 27.74 | 3,547 | -0.77(-2.69%) |
Jan 12, 2015 | 29.18 | 29.18 | 28.31 | 28.50 | 301 | -0.58(-1.98%) |
Jan 09, 2015 | 29.94 | 30.33 | 28.79 | 29.08 | 1,602 | +0.14(+0.50%) |
Jan 08, 2015 | 30.62 | 30.81 | 28.94 | 28.94 | 288 | +0.14(+0.50%) |
Jan 07, 2015 | 29.18 | 29.75 | 28.22 | 28.79 | 4,471 | -0.86(-2.91%) |
Jan 06, 2015 | 29.08 | 30.23 | 28.41 | 29.66 | 3,790 | +0.19(+0.65%) |
Jan 05, 2015 | 29.08 | 30.52 | 28.46 | 29.46 | 2,823 | -0.14(-0.49%) |
Jan 02, 2015 | 28.79 | 30.04 | 28.41 | 29.61 | 5,068 | -0.10(-0.32%) |
Dec 31, 2014 | 29.66 | 29.70 | 29.70 | 29.70 | 864 | +0.14(+0.49%) |
Dec 30, 2014 | 29.94 | 30.62 | 29.18 | 29.56 | 2,330 | -0.10(-0.32%) |
Dec 29, 2014 | 28.89 | 30.14 | 27.65 | 29.66 | 6,264 | +0.38(+1.31%) |
Dec 26, 2014 | 29.20 | 29.75 | 28.79 | 29.27 | 3,914 | +0.38(+1.33%) |
Dec 24, 2014 | 28.79 | 28.89 | 28.89 | 28.89 | 1,417 | +0.10(+0.33%) |
Dec 23, 2014 | 28.12 | 29.18 | 28.12 | 28.79 | 3,193 | +0.48(+1.69%) |
Dec 22, 2014 | 28.60 | 28.60 | 27.99 | 28.31 | 1,595 | -0.29(-1.01%) |
Dec 19, 2014 | 27.74 | 28.60 | 27.35 | 28.60 | 4,464 | +0.86(+3.11%) |
Dec 18, 2014 | 27.98 | 28.22 | 27.74 | 27.74 | 13,943 | +0.24(+0.87%) |
Dec 17, 2014 | 27.64 | 28.22 | 27.40 | 27.50 | 1,086 | -0.24(-0.86%) |
Dec 16, 2014 | 28.02 | 28.31 | 27.45 | 27.74 | 4,041 | -0.29(-1.03%) |
Dec 15, 2014 | 27.35 | 28.02 | 26.73 | 28.02 | 2,780 | +0.96(+3.55%) |
Dec 12, 2014 | 26.87 | 28.02 | 26.83 | 27.07 | 1,311 | +0.19(+0.71%) |
Dec 11, 2014 | 26.49 | 27.74 | 26.49 | 26.87 | 4,564 | +0.38(+1.45%) |
Dec 10, 2014 | 27.83 | 28.31 | 26.49 | 26.49 | 3,616 | -1.15(-4.17%) |
Dec 09, 2014 | 27.83 | 28.12 | 26.92 | 27.64 | 1,244 | +0.00(+0.00%) |
Dec 08, 2014 | 28.31 | 28.31 | 27.16 | 27.64 | 2,503 | -0.96(-3.36%) |
Dec 05, 2014 | 27.74 | 28.79 | 27.74 | 28.60 | 5,177 | +0.86(+3.11%) |
Dec 04, 2014 | 27.64 | 27.83 | 27.02 | 27.74 | 2,525 | +0.38(+1.40%) |
Dec 03, 2014 | 26.20 | 27.35 | 26.11 | 27.35 | 3,107 | +1.06(+4.01%) |
Dec 02, 2014 | 26.11 | 26.83 | 26.11 | 26.30 | 1,282 | +0.38(+1.48%) |