Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.00 | 28.25 | 27.07 | 27.26 | 180,074 | -0.70(-2.50%) |
Feb 26, 2015 | 28.07 | 28.83 | 27.51 | 27.96 | 252,745 | -0.01(-0.04%) |
Feb 25, 2015 | 28.44 | 28.57 | 27.37 | 27.97 | 350,536 | -0.13(-0.46%) |
Feb 24, 2015 | 28.67 | 29.35 | 27.85 | 28.10 | 201,377 | -0.31(-1.09%) |
Feb 23, 2015 | 28.07 | 29.50 | 27.11 | 28.41 | 373,146 | +0.86(+3.12%) |
Feb 20, 2015 | 27.89 | 28.29 | 27.50 | 27.55 | 177,648 | -0.22(-0.79%) |
Feb 19, 2015 | 27.87 | 28.46 | 27.69 | 27.77 | 191,868 | -0.03(-0.11%) |
Feb 18, 2015 | 27.23 | 28.54 | 27.13 | 27.80 | 252,858 | +0.55(+2.02%) |
Feb 17, 2015 | 27.24 | 27.61 | 26.97 | 27.25 | 177,462 | +0.13(+0.48%) |
Feb 13, 2015 | 27.39 | 27.12 | 27.12 | 27.12 | 235,300 | -0.13(-0.48%) |
Feb 12, 2015 | 26.81 | 27.39 | 26.56 | 27.25 | 254,444 | +0.65(+2.44%) |
Feb 11, 2015 | 26.41 | 27.24 | 26.11 | 26.60 | 230,205 | -0.01(-0.04%) |
Feb 10, 2015 | 27.30 | 27.36 | 26.28 | 26.61 | 314,648 | -0.36(-1.33%) |
Feb 09, 2015 | 26.83 | 27.77 | 26.79 | 26.97 | 185,862 | -0.02(-0.07%) |
Feb 06, 2015 | 28.40 | 28.45 | 26.90 | 26.99 | 213,834 | -1.27(-4.49%) |
Feb 05, 2015 | 26.78 | 29.71 | 26.48 | 28.26 | 480,586 | +1.67(+6.28%) |
Feb 04, 2015 | 26.54 | 27.23 | 25.35 | 26.59 | 330,842 | -0.27(-1.01%) |
Feb 03, 2015 | 26.51 | 26.99 | 26.14 | 26.86 | 389,613 | +0.41(+1.55%) |
Feb 02, 2015 | 26.69 | 26.69 | 25.49 | 26.45 | 269,583 | -0.08(-0.30%) |
Jan 30, 2015 | 26.53 | 27.08 | 26.41 | 26.53 | 370,998 | -0.30(-1.12%) |
Jan 29, 2015 | 26.90 | 27.20 | 26.00 | 26.83 | 168,326 | +0.16(+0.60%) |
Jan 28, 2015 | 28.34 | 28.78 | 26.50 | 26.67 | 244,035 | -1.65(-5.83%) |
Jan 27, 2015 | 28.20 | 29.12 | 27.91 | 28.32 | 162,020 | -0.28(-0.98%) |
Jan 26, 2015 | 27.53 | 28.98 | 27.32 | 28.60 | 507,115 | +0.94(+3.40%) |
Jan 23, 2015 | 26.37 | 27.76 | 26.07 | 27.66 | 464,979 | +1.32(+5.01%) |
Jan 22, 2015 | 25.82 | 26.44 | 24.35 | 26.34 | 642,895 | +0.72(+2.81%) |
Jan 21, 2015 | 26.00 | 26.95 | 25.14 | 25.62 | 482,612 | -0.38(-1.46%) |
Jan 20, 2015 | 27.02 | 27.97 | 25.95 | 26.00 | 510,849 | -0.65(-2.44%) |
Jan 16, 2015 | 27.61 | 28.12 | 26.52 | 26.65 | 501,131 | -1.11(-4.00%) |
Jan 15, 2015 | 28.49 | 28.97 | 27.50 | 27.76 | 399,584 | -0.30(-1.07%) |
Jan 14, 2015 | 28.00 | 29.22 | 27.71 | 28.06 | 353,934 | -0.39(-1.37%) |
Jan 13, 2015 | 30.16 | 30.85 | 28.01 | 28.45 | 533,836 | -1.45(-4.85%) |
Jan 12, 2015 | 32.04 | 32.23 | 29.47 | 29.90 | 618,610 | -2.14(-6.68%) |
Jan 09, 2015 | 32.00 | 32.35 | 31.60 | 32.04 | 441,847 | +0.03(+0.09%) |
Jan 08, 2015 | 31.78 | 32.15 | 31.42 | 32.01 | 950,027 | +1.05(+3.39%) |
Jan 07, 2015 | 32.50 | 32.60 | 30.53 | 30.96 | 2,642,244 | -2.51(-7.50%) |
Jan 06, 2015 | 35.97 | 36.53 | 33.07 | 33.47 | 427,359 | -2.50(-6.95%) |
Jan 05, 2015 | 37.53 | 37.96 | 35.76 | 35.97 | 298,121 | -2.02(-5.32%) |
Jan 02, 2015 | 37.84 | 38.47 | 36.68 | 37.99 | 190,017 | +0.56(+1.50%) |
Dec 31, 2014 | 36.00 | 37.43 | 37.43 | 37.43 | 218,400 | +1.47(+4.09%) |
Dec 30, 2014 | 37.74 | 37.80 | 35.80 | 35.96 | 173,191 | -1.83(-4.84%) |
Dec 29, 2014 | 38.71 | 39.26 | 36.85 | 37.79 | 177,736 | -0.70(-1.82%) |
Dec 26, 2014 | 38.19 | 38.71 | 37.97 | 38.49 | 94,207 | +0.71(+1.88%) |
Dec 24, 2014 | 36.76 | 37.78 | 37.78 | 37.78 | 97,800 | +1.28(+3.51%) |
Dec 23, 2014 | 39.22 | 39.68 | 36.34 | 36.50 | 329,500 | -2.59(-6.63%) |
Dec 22, 2014 | 38.00 | 39.54 | 37.84 | 39.09 | 276,561 | +0.54(+1.40%) |
Dec 19, 2014 | 36.13 | 39.03 | 35.94 | 38.55 | 1,528,147 | +2.43(+6.73%) |
Dec 18, 2014 | 33.24 | 36.34 | 32.95 | 36.12 | 375,192 | +3.51(+10.76%) |
Dec 17, 2014 | 30.55 | 32.73 | 30.09 | 32.61 | 322,763 | +1.54(+4.96%) |
Dec 16, 2014 | 31.58 | 33.28 | 31.02 | 31.07 | 400,535 | -0.82(-2.57%) |
Dec 15, 2014 | 35.27 | 35.35 | 31.71 | 31.89 | 437,475 | -2.96(-8.49%) |
Dec 12, 2014 | 33.05 | 36.80 | 33.05 | 34.85 | 512,157 | +1.35(+4.03%) |
Dec 11, 2014 | 37.52 | 38.00 | 33.20 | 33.50 | 707,209 | -3.98(-10.62%) |
Dec 10, 2014 | 40.40 | 41.98 | 35.94 | 37.48 | 741,650 | -3.86(-9.34%) |
Dec 09, 2014 | 47.54 | 47.87 | 40.47 | 41.34 | 1,206,185 | -4.57(-9.95%) |
Dec 08, 2014 | 44.49 | 49.01 | 42.41 | 45.91 | 815,830 | +1.07(+2.39%) |
Dec 05, 2014 | 45.17 | 46.99 | 44.55 | 44.84 | 187,795 | -0.19(-0.42%) |
Dec 04, 2014 | 45.54 | 46.46 | 44.45 | 45.03 | 174,375 | -0.55(-1.21%) |
Dec 03, 2014 | 43.91 | 46.01 | 43.87 | 45.58 | 217,038 | +1.73(+3.95%) |
Dec 02, 2014 | 42.31 | 46.00 | 41.97 | 43.85 | 424,859 | +1.60(+3.79%) |