Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.74 | 28.80 | 28.07 | 28.12 | 305,746 | -0.49(-1.71%) |
Feb 26, 2015 | 28.10 | 28.70 | 28.04 | 28.61 | 291,742 | +0.58(+2.07%) |
Feb 25, 2015 | 28.69 | 28.92 | 27.98 | 28.03 | 359,974 | -0.76(-2.64%) |
Feb 24, 2015 | 28.14 | 29.20 | 28.14 | 28.79 | 472,486 | -0.05(-0.17%) |
Feb 23, 2015 | 27.52 | 29.05 | 27.52 | 28.84 | 543,217 | +1.13(+4.08%) |
Feb 20, 2015 | 28.22 | 28.39 | 27.44 | 27.71 | 251,385 | -0.51(-1.81%) |
Feb 19, 2015 | 28.89 | 29.02 | 28.11 | 28.22 | 82,912 | -0.60(-2.08%) |
Feb 18, 2015 | 28.53 | 29.50 | 28.24 | 28.82 | 538,921 | +0.78(+2.78%) |
Feb 17, 2015 | 28.05 | 28.43 | 27.82 | 28.04 | 163,035 | +0.13(+0.47%) |
Feb 13, 2015 | 28.01 | 27.91 | 27.91 | 27.91 | 172,300 | +0.14(+0.50%) |
Feb 12, 2015 | 27.58 | 27.95 | 27.09 | 27.77 | 174,302 | +0.50(+1.83%) |
Feb 11, 2015 | 27.80 | 28.17 | 26.73 | 27.27 | 95,385 | -0.47(-1.69%) |
Feb 10, 2015 | 26.29 | 27.83 | 26.29 | 27.74 | 186,071 | +1.66(+6.37%) |
Feb 09, 2015 | 26.06 | 26.45 | 25.57 | 26.08 | 213,175 | +0.02(+0.08%) |
Feb 06, 2015 | 25.08 | 26.59 | 24.53 | 26.06 | 217,881 | +1.53(+6.24%) |
Feb 05, 2015 | 25.56 | 25.83 | 24.29 | 24.53 | 456,327 | -0.87(-3.43%) |
Feb 04, 2015 | 25.92 | 26.00 | 25.13 | 25.40 | 285,335 | -0.51(-1.97%) |
Feb 03, 2015 | 27.13 | 27.21 | 24.77 | 25.91 | 377,178 | -0.85(-3.18%) |
Feb 02, 2015 | 28.02 | 28.44 | 26.39 | 26.76 | 374,793 | -1.20(-4.29%) |
Jan 30, 2015 | 28.24 | 28.63 | 27.31 | 27.96 | 479,201 | +0.43(+1.56%) |
Jan 29, 2015 | 28.00 | 28.08 | 22.36 | 27.53 | 1,774,617 | -1.14(-3.98%) |
Jan 28, 2015 | 29.82 | 29.82 | 28.54 | 28.67 | 152,403 | -0.93(-3.14%) |
Jan 27, 2015 | 29.63 | 30.05 | 29.25 | 29.60 | 130,418 | -0.43(-1.43%) |
Jan 26, 2015 | 30.16 | 30.18 | 29.39 | 30.03 | 149,686 | +0.11(+0.37%) |
Jan 23, 2015 | 29.87 | 30.14 | 29.21 | 29.92 | 107,616 | +0.17(+0.57%) |
Jan 22, 2015 | 29.00 | 29.80 | 28.30 | 29.75 | 95,841 | +0.93(+3.23%) |
Jan 21, 2015 | 29.63 | 29.63 | 28.56 | 28.82 | 113,511 | -1.00(-3.35%) |
Jan 20, 2015 | 29.42 | 30.23 | 29.25 | 29.82 | 133,102 | +0.30(+1.02%) |
Jan 16, 2015 | 27.75 | 29.54 | 27.26 | 29.52 | 118,504 | +1.64(+5.88%) |
Jan 15, 2015 | 30.80 | 31.30 | 27.35 | 27.88 | 267,760 | -2.97(-9.63%) |
Jan 14, 2015 | 29.40 | 31.21 | 29.18 | 30.85 | 311,273 | +1.04(+3.49%) |
Jan 13, 2015 | 29.65 | 30.03 | 29.35 | 29.81 | 239,697 | +0.30(+1.02%) |
Jan 12, 2015 | 30.26 | 30.50 | 28.66 | 29.51 | 172,863 | -0.58(-1.93%) |
Jan 09, 2015 | 30.94 | 30.94 | 29.56 | 30.09 | 224,234 | -0.85(-2.75%) |
Jan 08, 2015 | 32.00 | 32.00 | 30.88 | 30.94 | 690,100 | -0.12(-0.39%) |
Jan 07, 2015 | 30.21 | 31.29 | 30.21 | 31.06 | 288,283 | +0.85(+2.81%) |
Jan 06, 2015 | 30.11 | 30.86 | 29.41 | 30.21 | 292,059 | +0.28(+0.94%) |
Jan 05, 2015 | 31.30 | 31.39 | 29.65 | 29.93 | 220,736 | -1.32(-4.22%) |
Jan 02, 2015 | 29.45 | 31.34 | 29.23 | 31.25 | 283,843 | +2.06(+7.06%) |
Dec 31, 2014 | 28.97 | 29.19 | 29.19 | 29.19 | 196,100 | +0.13(+0.45%) |
Dec 30, 2014 | 30.04 | 30.60 | 29.00 | 29.06 | 106,717 | -0.97(-3.23%) |
Dec 29, 2014 | 29.83 | 30.56 | 29.63 | 30.03 | 92,657 | +0.05(+0.17%) |
Dec 26, 2014 | 29.69 | 30.30 | 29.69 | 29.98 | 233,781 | +0.49(+1.66%) |
Dec 24, 2014 | 28.44 | 29.49 | 29.49 | 29.49 | 54,000 | +1.23(+4.35%) |
Dec 23, 2014 | 30.00 | 30.32 | 27.98 | 28.26 | 154,818 | -1.65(-5.52%) |
Dec 22, 2014 | 30.71 | 30.89 | 29.82 | 29.91 | 199,424 | -0.85(-2.76%) |
Dec 19, 2014 | 30.01 | 31.08 | 29.84 | 30.76 | 826,008 | +0.66(+2.19%) |
Dec 18, 2014 | 30.52 | 30.88 | 29.86 | 30.10 | 144,866 | -0.07(-0.23%) |
Dec 17, 2014 | 27.98 | 30.23 | 27.98 | 30.17 | 166,309 | +2.13(+7.60%) |
Dec 16, 2014 | 29.07 | 29.37 | 27.94 | 28.04 | 191,967 | -1.08(-3.71%) |
Dec 15, 2014 | 29.83 | 31.28 | 28.74 | 29.12 | 232,204 | -0.61(-2.05%) |
Dec 12, 2014 | 30.55 | 31.08 | 29.63 | 29.73 | 296,261 | -1.12(-3.63%) |
Dec 11, 2014 | 31.52 | 32.50 | 30.76 | 30.85 | 222,666 | -0.39(-1.25%) |
Dec 10, 2014 | 30.96 | 32.41 | 30.64 | 31.24 | 269,059 | +0.16(+0.51%) |
Dec 09, 2014 | 29.53 | 31.18 | 29.50 | 31.08 | 379,815 | +1.19(+3.98%) |
Dec 08, 2014 | 29.36 | 30.32 | 29.06 | 29.89 | 284,384 | +0.58(+1.98%) |
Dec 05, 2014 | 28.92 | 29.61 | 28.71 | 29.31 | 256,137 | +0.55(+1.91%) |
Dec 04, 2014 | 28.19 | 29.14 | 28.19 | 28.76 | 249,809 | +0.29(+1.02%) |
Dec 03, 2014 | 28.42 | 28.63 | 27.06 | 28.47 | 233,472 | -0.04(-0.14%) |
Dec 02, 2014 | 26.14 | 28.96 | 26.14 | 28.51 | 522,088 | +2.52(+9.70%) |