Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.76 | 31.95 | 31.24 | 31.75 | 528,774 | -0.84(-2.57%) |
Feb 26, 2015 | 30.56 | 32.62 | 30.54 | 32.59 | 359,995 | +2.22(+7.30%) |
Feb 25, 2015 | 30.19 | 30.60 | 29.62 | 30.37 | 302,222 | +0.59(+1.97%) |
Feb 24, 2015 | 29.12 | 29.78 | 29.01 | 29.78 | 176,290 | +0.61(+2.07%) |
Feb 23, 2015 | 29.21 | 29.28 | 28.71 | 29.18 | 183,646 | -0.48(-1.63%) |
Feb 20, 2015 | 29.78 | 29.80 | 29.08 | 29.66 | 204,622 | -0.12(-0.41%) |
Feb 19, 2015 | 28.69 | 30.49 | 28.69 | 29.78 | 829,197 | +1.35(+4.75%) |
Feb 18, 2015 | 28.29 | 28.67 | 27.94 | 28.43 | 331,744 | +0.15(+0.53%) |
Feb 17, 2015 | 28.40 | 28.61 | 28.12 | 28.28 | 380,558 | -0.04(-0.13%) |
Feb 13, 2015 | 28.10 | 28.32 | 28.32 | 28.32 | 228,463 | +0.30(+1.06%) |
Feb 12, 2015 | 27.99 | 28.40 | 27.47 | 28.02 | 2,598,214 | -0.22(-0.79%) |
Feb 11, 2015 | 28.79 | 29.17 | 28.03 | 28.25 | 899,308 | -1.29(-4.38%) |
Feb 10, 2015 | 28.60 | 29.89 | 28.54 | 29.54 | 722,886 | +1.31(+4.65%) |
Feb 09, 2015 | 26.71 | 28.54 | 26.66 | 28.23 | 536,486 | +2.69(+10.54%) |
Feb 06, 2015 | 26.02 | 26.15 | 25.43 | 25.54 | 108,520 | -0.49(-1.90%) |
Feb 05, 2015 | 25.47 | 26.16 | 25.44 | 26.03 | 123,699 | +0.71(+2.79%) |
Feb 04, 2015 | 25.43 | 25.70 | 25.27 | 25.32 | 75,567 | -0.18(-0.69%) |
Feb 03, 2015 | 25.17 | 25.59 | 24.73 | 25.50 | 111,792 | +0.51(+2.05%) |
Feb 02, 2015 | 25.00 | 25.45 | 24.64 | 24.99 | 69,117 | +0.08(+0.34%) |
Jan 30, 2015 | 25.47 | 25.57 | 24.84 | 24.90 | 74,160 | -0.82(-3.18%) |
Jan 29, 2015 | 25.46 | 25.76 | 25.29 | 25.72 | 72,451 | +0.34(+1.36%) |
Jan 28, 2015 | 25.69 | 25.92 | 25.30 | 25.38 | 88,764 | -0.07(-0.29%) |
Jan 27, 2015 | 25.59 | 25.60 | 25.41 | 25.45 | 71,836 | -0.32(-1.23%) |
Jan 26, 2015 | 25.17 | 25.83 | 24.89 | 25.77 | 126,105 | +0.57(+2.25%) |
Jan 23, 2015 | 24.77 | 25.36 | 24.59 | 25.20 | 171,534 | +0.49(+2.00%) |
Jan 22, 2015 | 24.74 | 24.85 | 24.49 | 24.71 | 52,865 | +0.02(+0.08%) |
Jan 21, 2015 | 24.87 | 24.94 | 24.50 | 24.69 | 114,125 | -0.20(-0.79%) |
Jan 20, 2015 | 25.36 | 25.36 | 24.84 | 24.89 | 124,347 | -0.47(-1.87%) |
Jan 16, 2015 | 25.23 | 25.58 | 25.23 | 25.36 | 54,880 | +0.09(+0.37%) |
Jan 15, 2015 | 25.42 | 25.68 | 25.15 | 25.27 | 58,323 | -0.12(-0.48%) |
Jan 14, 2015 | 25.28 | 25.50 | 25.16 | 25.39 | 44,139 | -0.17(-0.66%) |
Jan 13, 2015 | 25.15 | 25.66 | 25.02 | 25.56 | 72,071 | +0.60(+2.39%) |
Jan 12, 2015 | 24.65 | 25.02 | 24.43 | 24.96 | 71,839 | +0.42(+1.71%) |
Jan 09, 2015 | 24.72 | 24.72 | 24.31 | 24.54 | 38,349 | -0.20(-0.83%) |
Jan 08, 2015 | 24.70 | 24.83 | 24.64 | 24.75 | 39,302 | +0.25(+1.03%) |
Jan 07, 2015 | 24.60 | 24.73 | 24.12 | 24.49 | 44,199 | +0.11(+0.46%) |
Jan 06, 2015 | 24.84 | 25.15 | 24.29 | 24.38 | 75,733 | -0.34(-1.39%) |
Jan 05, 2015 | 25.46 | 25.46 | 24.56 | 24.73 | 61,842 | -0.81(-3.17%) |
Jan 02, 2015 | 25.46 | 25.57 | 25.09 | 25.54 | 106,984 | +0.23(+0.92%) |
Dec 31, 2014 | 25.66 | 25.30 | 25.30 | 25.30 | 56,605 | -0.29(-1.13%) |
Dec 30, 2014 | 25.79 | 25.79 | 25.50 | 25.59 | 95,091 | -0.20(-0.79%) |
Dec 29, 2014 | 25.62 | 26.02 | 25.62 | 25.80 | 129,632 | +0.03(+0.11%) |
Dec 26, 2014 | 25.70 | 26.06 | 25.62 | 25.77 | 41,844 | +0.18(+0.69%) |
Dec 24, 2014 | 25.61 | 25.59 | 25.59 | 25.59 | 34,908 | -0.05(-0.18%) |
Dec 23, 2014 | 25.68 | 25.78 | 25.51 | 25.64 | 58,287 | +0.10(+0.40%) |
Dec 22, 2014 | 25.75 | 25.80 | 25.18 | 25.54 | 81,460 | -0.24(-0.94%) |
Dec 19, 2014 | 25.79 | 26.02 | 25.73 | 25.78 | 115,636 | -0.02(-0.07%) |
Dec 18, 2014 | 25.80 | 26.02 | 25.26 | 25.80 | 137,035 | +0.19(+0.73%) |
Dec 17, 2014 | 24.60 | 25.69 | 24.55 | 25.61 | 128,826 | +1.09(+4.44%) |
Dec 16, 2014 | 24.34 | 25.04 | 24.21 | 24.52 | 67,513 | +0.07(+0.27%) |
Dec 15, 2014 | 25.26 | 25.26 | 24.26 | 24.46 | 91,651 | -0.61(-2.45%) |
Dec 12, 2014 | 24.80 | 25.35 | 24.80 | 25.07 | 73,184 | +0.05(+0.19%) |
Dec 11, 2014 | 24.18 | 25.14 | 24.18 | 25.03 | 74,650 | +0.89(+3.70%) |
Dec 10, 2014 | 24.98 | 25.11 | 23.98 | 24.13 | 60,965 | -0.97(-3.86%) |
Dec 09, 2014 | 24.67 | 25.19 | 24.58 | 25.10 | 86,543 | +0.24(+0.97%) |
Dec 08, 2014 | 25.07 | 25.44 | 24.72 | 24.86 | 69,933 | -0.20(-0.82%) |
Dec 05, 2014 | 25.06 | 25.40 | 24.97 | 25.06 | 43,160 | -0.04(-0.15%) |
Dec 04, 2014 | 25.13 | 25.34 | 24.82 | 25.10 | 66,651 | -0.09(-0.37%) |
Dec 03, 2014 | 25.33 | 25.55 | 25.14 | 25.19 | 87,020 | -0.07(-0.26%) |
Dec 02, 2014 | 24.74 | 25.30 | 24.67 | 25.26 | 77,028 | +0.47(+1.92%) |