Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.14 | 20.99 | 20.14 | 20.75 | 12,723 | -0.67(-3.13%) |
Feb 26, 2015 | 21.38 | 21.70 | 21.38 | 21.42 | 1,669 | -0.72(-3.25%) |
Feb 25, 2015 | 22.10 | 22.23 | 21.90 | 22.14 | 6,302 | +0.18(+0.82%) |
Feb 24, 2015 | 21.03 | 22.43 | 20.78 | 21.96 | 11,733 | +1.18(+5.68%) |
Feb 23, 2015 | 20.70 | 21.24 | 20.68 | 20.78 | 4,826 | -0.25(-1.19%) |
Feb 20, 2015 | 21.47 | 21.51 | 20.70 | 21.03 | 8,715 | -0.42(-1.96%) |
Feb 19, 2015 | 20.25 | 21.58 | 20.25 | 21.45 | 5,295 | -0.15(-0.69%) |
Feb 18, 2015 | 21.66 | 21.84 | 21.26 | 21.60 | 9,362 | -0.08(-0.37%) |
Feb 17, 2015 | 21.94 | 22.28 | 21.54 | 21.68 | 9,120 | -0.17(-0.78%) |
Feb 13, 2015 | 21.26 | 21.85 | 21.85 | 21.85 | 16,800 | +0.91(+4.35%) |
Feb 12, 2015 | 20.03 | 21.00 | 20.03 | 20.94 | 7,336 | -0.20(-0.95%) |
Feb 11, 2015 | 22.51 | 22.53 | 21.03 | 21.14 | 8,463 | -0.99(-4.47%) |
Feb 10, 2015 | 23.59 | 24.30 | 22.12 | 22.13 | 21,251 | -1.47(-6.23%) |
Feb 09, 2015 | 23.01 | 24.16 | 23.01 | 23.60 | 5,856 | +0.05(+0.21%) |
Feb 06, 2015 | 28.65 | 28.65 | 23.55 | 23.55 | 20,051 | -4.41(-15.77%) |
Feb 05, 2015 | 28.57 | 28.60 | 27.46 | 27.96 | 24,249 | +0.28(+1.01%) |
Feb 04, 2015 | 29.30 | 29.30 | 27.53 | 27.68 | 36,472 | -1.62(-5.53%) |
Feb 03, 2015 | 29.80 | 30.49 | 28.60 | 29.30 | 68,119 | -0.19(-0.64%) |
Feb 02, 2015 | 28.60 | 29.49 | 28.14 | 29.49 | 18,410 | +0.50(+1.72%) |
Jan 30, 2015 | 28.54 | 28.99 | 28.12 | 28.99 | 12,044 | +0.27(+0.94%) |
Jan 29, 2015 | 28.00 | 28.78 | 27.88 | 28.72 | 5,701 | +0.22(+0.77%) |
Jan 28, 2015 | 28.50 | 29.03 | 28.20 | 28.50 | 3,456 | +0.00(+0.00%) |
Jan 27, 2015 | 29.28 | 29.69 | 28.20 | 28.50 | 5,797 | -1.87(-6.16%) |
Jan 26, 2015 | 30.50 | 30.50 | 29.07 | 30.37 | 1,439 | +0.13(+0.43%) |
Jan 23, 2015 | 30.00 | 30.48 | 29.27 | 30.24 | 3,017 | -0.26(-0.85%) |
Jan 22, 2015 | 28.20 | 30.55 | 28.17 | 30.50 | 24,423 | +2.60(+9.32%) |
Jan 21, 2015 | 28.00 | 28.22 | 27.50 | 27.90 | 24,303 | -0.35(-1.24%) |
Jan 20, 2015 | 28.80 | 29.25 | 28.25 | 28.25 | 1,361 | -1.27(-4.30%) |
Jan 16, 2015 | 28.50 | 29.52 | 27.35 | 29.52 | 2,104 | +1.03(+3.62%) |
Jan 15, 2015 | 29.34 | 29.70 | 28.48 | 28.49 | 1,314 | -0.42(-1.45%) |
Jan 14, 2015 | 28.90 | 29.10 | 28.90 | 28.91 | 1,193 | -0.85(-2.86%) |
Jan 13, 2015 | 30.62 | 30.62 | 29.70 | 29.76 | 4,490 | -0.24(-0.80%) |
Jan 12, 2015 | 30.14 | 30.69 | 29.45 | 30.00 | 4,567 | -0.37(-1.22%) |
Jan 09, 2015 | 30.98 | 30.98 | 30.15 | 30.37 | 3,796 | +0.70(+2.36%) |
Jan 08, 2015 | 30.43 | 30.43 | 29.52 | 29.67 | 3,592 | +0.09(+0.30%) |
Jan 07, 2015 | 28.03 | 29.97 | 28.02 | 29.58 | 9,822 | +0.77(+2.67%) |
Jan 06, 2015 | 29.20 | 29.42 | 28.05 | 28.81 | 8,258 | +0.00(+0.00%) |
Jan 05, 2015 | 29.25 | 29.49 | 28.20 | 28.81 | 14,300 | -0.41(-1.40%) |
Jan 02, 2015 | 29.59 | 29.62 | 28.91 | 29.22 | 11,431 | +0.07(+0.24%) |
Dec 31, 2014 | 29.30 | 29.15 | 29.15 | 29.15 | 2,700 | -0.35(-1.19%) |
Dec 30, 2014 | 29.02 | 29.50 | 28.70 | 29.50 | 22,436 | -0.50(-1.67%) |
Dec 29, 2014 | 31.25 | 31.25 | 29.53 | 30.00 | 16,549 | -0.04(-0.13%) |
Dec 26, 2014 | 29.50 | 30.04 | 29.00 | 30.04 | 10,042 | +0.05(+0.17%) |
Dec 24, 2014 | 30.40 | 29.99 | 29.99 | 29.99 | 2,200 | -0.10(-0.33%) |
Dec 23, 2014 | 29.75 | 30.09 | 29.38 | 30.09 | 2,331 | +0.69(+2.35%) |
Dec 22, 2014 | 30.56 | 31.24 | 29.31 | 29.40 | 15,163 | -1.30(-4.23%) |
Dec 19, 2014 | 30.28 | 31.25 | 30.20 | 30.70 | 11,570 | +0.29(+0.95%) |
Dec 18, 2014 | 29.10 | 30.41 | 28.79 | 30.41 | 9,549 | +1.47(+5.08%) |
Dec 17, 2014 | 29.32 | 29.94 | 28.02 | 28.94 | 17,908 | -0.83(-2.79%) |
Dec 16, 2014 | 28.43 | 29.89 | 28.43 | 29.77 | 5,402 | +1.36(+4.79%) |
Dec 15, 2014 | 28.48 | 29.37 | 28.10 | 28.41 | 3,488 | -1.02(-3.47%) |
Dec 12, 2014 | 29.64 | 29.64 | 29.30 | 29.43 | 2,359 | -0.72(-2.39%) |
Dec 11, 2014 | 29.32 | 30.19 | 29.24 | 30.15 | 10,736 | +0.09(+0.30%) |
Dec 10, 2014 | 30.90 | 30.90 | 29.55 | 30.06 | 3,289 | -0.22(-0.73%) |
Dec 09, 2014 | 30.27 | 30.48 | 30.27 | 30.28 | 3,113 | +0.01(+0.03%) |
Dec 08, 2014 | 30.70 | 31.24 | 30.03 | 30.27 | 1,648 | -0.43(-1.40%) |
Dec 05, 2014 | 29.77 | 31.10 | 29.77 | 30.70 | 4,334 | +0.95(+3.19%) |
Dec 04, 2014 | 30.49 | 30.49 | 29.75 | 29.75 | 4,852 | -0.66(-2.17%) |
Dec 03, 2014 | 30.36 | 30.91 | 29.25 | 30.41 | 8,187 | -0.16(-0.52%) |
Dec 02, 2014 | 29.55 | 30.66 | 29.55 | 30.57 | 2,502 | -0.09(-0.29%) |