Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 29.32 | 29.75 | 29.25 | 29.62 | 1,076,008 | +0.05(+0.19%) |
Feb 26, 2015 | 29.53 | 29.99 | 29.00 | 29.57 | 1,905,306 | -0.16(-0.54%) |
Feb 25, 2015 | 30.20 | 30.27 | 29.38 | 29.73 | 1,933,835 | -0.24(-0.80%) |
Feb 24, 2015 | 29.89 | 31.08 | 29.75 | 29.97 | 4,542,875 | +1.50(+5.27%) |
Feb 23, 2015 | 28.84 | 28.86 | 28.09 | 28.47 | 1,614,261 | -0.48(-1.66%) |
Feb 20, 2015 | 28.50 | 28.95 | 28.25 | 28.95 | 1,515,104 | +0.56(+1.97%) |
Feb 19, 2015 | 28.27 | 28.81 | 27.61 | 28.39 | 2,613,704 | -0.90(-3.07%) |
Feb 18, 2015 | 29.80 | 29.91 | 29.06 | 29.29 | 1,957,200 | -0.39(-1.31%) |
Feb 17, 2015 | 28.95 | 29.93 | 28.72 | 29.68 | 2,480,319 | +0.84(+2.91%) |
Feb 13, 2015 | 29.24 | 28.84 | 28.84 | 28.84 | 2,836,100 | -0.30(-1.03%) |
Feb 12, 2015 | 27.85 | 29.37 | 27.85 | 29.14 | 4,604,649 | +1.70(+6.20%) |
Feb 11, 2015 | 27.17 | 27.61 | 26.77 | 27.44 | 2,569,130 | +0.31(+1.14%) |
Feb 10, 2015 | 27.00 | 27.62 | 26.20 | 27.13 | 3,674,495 | +0.46(+1.72%) |
Feb 09, 2015 | 25.62 | 27.26 | 25.57 | 26.67 | 3,302,865 | +1.01(+3.94%) |
Feb 06, 2015 | 25.38 | 26.51 | 25.31 | 25.66 | 2,868,591 | +0.32(+1.26%) |
Feb 05, 2015 | 26.10 | 26.25 | 25.00 | 25.34 | 3,414,541 | -0.38(-1.48%) |
Feb 04, 2015 | 26.10 | 27.15 | 25.23 | 25.72 | 5,908,781 | -0.97(-3.63%) |
Feb 03, 2015 | 23.47 | 27.35 | 23.46 | 26.69 | 14,253,131 | +5.37(+25.19%) |
Feb 02, 2015 | 20.84 | 21.58 | 20.63 | 21.32 | 2,589,822 | +0.93(+4.56%) |
Jan 30, 2015 | 19.63 | 19.93 | 19.60 | 20.39 | 2,398,255 | +0.58(+2.93%) |
Jan 29, 2015 | 19.91 | 20.25 | 18.98 | 19.81 | 2,272,428 | +0.04(+0.20%) |
Jan 28, 2015 | 20.50 | 20.68 | 19.56 | 19.77 | 1,812,228 | -0.59(-2.90%) |
Jan 27, 2015 | 19.43 | 20.72 | 19.43 | 20.36 | 2,180,026 | +0.39(+1.95%) |
Jan 26, 2015 | 19.25 | 20.37 | 19.25 | 19.97 | 2,169,316 | +0.67(+3.47%) |
Jan 23, 2015 | 18.92 | 19.99 | 18.91 | 19.30 | 2,919,319 | +0.29(+1.53%) |
Jan 22, 2015 | 19.42 | 19.60 | 18.68 | 19.01 | 3,049,741 | -0.24(-1.25%) |
Jan 21, 2015 | 19.25 | 20.09 | 19.16 | 19.25 | 3,773,078 | +0.04(+0.21%) |
Jan 20, 2015 | 21.06 | 21.19 | 18.90 | 19.21 | 5,385,397 | -2.08(-9.77%) |
Jan 16, 2015 | 21.23 | 21.77 | 21.01 | 21.29 | 2,209,387 | -0.10(-0.47%) |
Jan 15, 2015 | 22.40 | 22.67 | 21.31 | 21.39 | 2,025,979 | -0.77(-3.47%) |
Jan 14, 2015 | 21.80 | 22.79 | 21.75 | 22.16 | 2,015,233 | -0.12(-0.54%) |
Jan 13, 2015 | 22.19 | 23.16 | 21.85 | 22.28 | 2,155,117 | +0.36(+1.64%) |
Jan 12, 2015 | 22.66 | 22.70 | 21.38 | 21.92 | 2,431,315 | -0.98(-4.28%) |
Jan 09, 2015 | 22.88 | 23.12 | 22.34 | 22.90 | 1,130,274 | +0.00(+0.00%) |
Jan 08, 2015 | 22.20 | 22.92 | 21.98 | 22.90 | 1,658,275 | +0.96(+4.38%) |
Jan 07, 2015 | 22.66 | 22.80 | 21.73 | 21.94 | 1,763,342 | -0.34(-1.53%) |
Jan 06, 2015 | 23.38 | 23.49 | 21.72 | 22.28 | 2,529,614 | -0.86(-3.72%) |
Jan 05, 2015 | 24.20 | 24.51 | 23.10 | 23.14 | 2,305,526 | -1.55(-6.28%) |
Jan 02, 2015 | 24.41 | 24.76 | 22.87 | 24.69 | 3,285,097 | +0.50(+2.07%) |
Dec 31, 2014 | 23.69 | 24.19 | 24.19 | 24.19 | 1,982,600 | +0.54(+2.28%) |
Dec 30, 2014 | 23.41 | 23.75 | 23.25 | 23.65 | 1,409,171 | +0.05(+0.21%) |
Dec 29, 2014 | 23.79 | 24.16 | 23.30 | 23.60 | 1,581,883 | +0.16(+0.68%) |
Dec 26, 2014 | 22.86 | 23.85 | 22.86 | 23.44 | 1,782,713 | +0.62(+2.72%) |
Dec 24, 2014 | 22.65 | 22.82 | 22.82 | 22.82 | 850,900 | +0.21(+0.93%) |
Dec 23, 2014 | 22.40 | 22.96 | 22.07 | 22.61 | 1,861,360 | +0.24(+1.07%) |
Dec 22, 2014 | 22.04 | 22.38 | 21.50 | 22.37 | 1,777,135 | +0.46(+2.10%) |
Dec 19, 2014 | 21.05 | 21.99 | 21.00 | 21.91 | 4,607,418 | +0.80(+3.79%) |
Dec 18, 2014 | 22.38 | 22.39 | 20.65 | 21.11 | 6,589,795 | -0.51(-2.36%) |
Dec 17, 2014 | 22.04 | 22.20 | 20.64 | 21.62 | 4,784,299 | -0.40(-1.82%) |
Dec 16, 2014 | 21.92 | 23.09 | 21.60 | 22.02 | 2,967,837 | -0.26(-1.17%) |
Dec 15, 2014 | 23.43 | 23.79 | 22.28 | 22.28 | 2,273,685 | -0.73(-3.17%) |
Dec 12, 2014 | 23.16 | 23.63 | 22.80 | 23.01 | 2,325,259 | -0.68(-2.87%) |
Dec 11, 2014 | 23.39 | 24.37 | 23.22 | 23.69 | 2,604,818 | +0.60(+2.60%) |
Dec 10, 2014 | 24.12 | 24.60 | 22.95 | 23.09 | 3,649,676 | -1.06(-4.39%) |
Dec 09, 2014 | 23.00 | 24.29 | 22.58 | 24.15 | 3,065,072 | +0.04(+0.17%) |
Dec 08, 2014 | 24.82 | 25.90 | 23.89 | 24.11 | 4,508,535 | -0.82(-3.27%) |
Dec 05, 2014 | 23.95 | 25.28 | 23.86 | 24.93 | 3,474,120 | +1.12(+4.68%) |
Dec 04, 2014 | 22.97 | 23.85 | 22.97 | 23.81 | 2,500,055 | +0.61(+2.63%) |
Dec 03, 2014 | 23.53 | 23.90 | 23.19 | 23.20 | 2,575,365 | -0.01(-0.04%) |
Dec 02, 2014 | 22.61 | 23.48 | 22.59 | 23.21 | 3,442,714 | +0.99(+4.46%) |