Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.36 | 27.90 | 27.35 | 27.53 | 2,668,726 | +0.33(+1.21%) |
Feb 26, 2015 | 27.20 | 27.20 | 1,637,857 | +0.40(+1.49%) | ||
Feb 25, 2015 | 26.89 | 27.08 | 26.79 | 26.80 | 1,559,541 | +0.11(+0.41%) |
Feb 24, 2015 | 26.70 | 26.93 | 26.44 | 26.69 | 1,740,618 | -0.40(-1.48%) |
Feb 23, 2015 | 26.73 | 27.39 | 26.44 | 27.09 | 2,079,261 | +0.19(+0.71%) |
Feb 20, 2015 | 26.90 | 27.45 | 26.80 | 26.90 | 2,196,142 | +0.25(+0.94%) |
Feb 19, 2015 | 28.91 | 29.07 | 26.60 | 26.65 | 3,500,750 | -2.29(-7.91%) |
Feb 18, 2015 | 28.33 | 29.02 | 27.72 | 28.94 | 2,909,163 | +0.74(+2.62%) |
Feb 17, 2015 | 28.65 | 28.82 | 28.10 | 28.20 | 1,838,751 | -1.15(-3.92%) |
Feb 13, 2015 | 29.35 | 29.35 | 29.35 | 0 | +0.23(+0.79%) | |
Feb 12, 2015 | 29.07 | 29.29 | 28.71 | 29.12 | 1,788,424 | +0.24(+0.83%) |
Feb 11, 2015 | 29.36 | 29.56 | 28.72 | 28.88 | 1,856,343 | -0.24(-0.82%) |
Feb 10, 2015 | 28.83 | 29.50 | 28.28 | 29.12 | 2,813,744 | -0.10(-0.34%) |
Feb 09, 2015 | 28.84 | 29.43 | 28.82 | 29.22 | 2,256,866 | +0.58(+2.03%) |
Feb 06, 2015 | 29.38 | 29.66 | 28.60 | 28.64 | 4,159,395 | -1.83(-6.01%) |
Feb 05, 2015 | 30.00 | 30.62 | 29.88 | 30.47 | 2,198,235 | +0.12(+0.40%) |
Feb 04, 2015 | 29.99 | 30.68 | 29.98 | 30.35 | 2,457,303 | +0.73(+2.46%) |
Feb 03, 2015 | 30.24 | 30.32 | 29.52 | 29.62 | 2,809,904 | -1.11(-3.61%) |
Feb 02, 2015 | 29.99 | 30.95 | 29.83 | 30.73 | 2,046,762 | +0.04(+0.13%) |
Jan 30, 2015 | 29.63 | 30.88 | 29.21 | 30.69 | 3,783,258 | +1.21(+4.10%) |
Jan 29, 2015 | 28.89 | 29.63 | 28.68 | 29.48 | 3,829,503 | -0.28(-0.94%) |
Jan 28, 2015 | 30.05 | 30.44 | 29.40 | 29.76 | 2,697,767 | -0.77(-2.52%) |
Jan 27, 2015 | 30.00 | 30.68 | 29.90 | 30.53 | 3,921,865 | +0.77(+2.59%) |
Jan 26, 2015 | 28.90 | 29.78 | 28.39 | 29.76 | 2,959,219 | +0.04(+0.13%) |
Jan 23, 2015 | 29.82 | 30.14 | 29.20 | 29.72 | 3,194,642 | -0.31(-1.03%) |
Jan 22, 2015 | 30.78 | 30.03 | 4,356,541 | -0.14(-0.46%) | ||
Jan 21, 2015 | 29.85 | 30.40 | 29.51 | 30.17 | 5,372,884 | +0.79(+2.69%) |
Jan 20, 2015 | 29.15 | 29.92 | 28.85 | 29.38 | 4,577,636 | +0.71(+2.48%) |
Jan 19, 2015 | 28.50 | 28.82 | 27.60 | 28.67 | 1,585,401 | +0.18(+0.63%) |
Jan 16, 2015 | 27.43 | 28.68 | 27.43 | 28.49 | 6,034,443 | +1.31(+4.82%) |
Jan 15, 2015 | 27.44 | 27.18 | 6,711,125 | +2.68(+10.94%) | ||
Jan 14, 2015 | 24.85 | 25.64 | 24.11 | 24.50 | 4,023,020 | +0.19(+0.78%) |
Jan 13, 2015 | 26.34 | 26.34 | 23.84 | 24.31 | 5,100,785 | -1.41(-5.48%) |
Jan 12, 2015 | 24.92 | 25.81 | 24.80 | 25.72 | 3,432,829 | +1.08(+4.38%) |
Jan 09, 2015 | 23.70 | 24.64 | 23.70 | 24.64 | 2,913,233 | +1.27(+5.43%) |
Jan 08, 2015 | 24.10 | 24.29 | 23.17 | 23.37 | 2,788,244 | -0.44(-1.85%) |
Jan 07, 2015 | 23.60 | 24.72 | 23.45 | 23.81 | 3,048,582 | -0.19(-0.79%) |
Jan 06, 2015 | 22.41 | 24.28 | 22.33 | 24.00 | 4,628,126 | +1.80(+8.11%) |
Jan 05, 2015 | 22.39 | 22.57 | 21.68 | 22.20 | 2,585,650 | +0.04(+0.18%) |
Jan 02, 2015 | 21.29 | 22.17 | 21.07 | 22.16 | 2,348,568 | +0.65(+3.02%) |
Dec 31, 2014 | 21.51 | 21.51 | 21.51 | 0 | -0.10(-0.46%) | |
Dec 30, 2014 | 21.04 | 21.91 | 21.00 | 21.61 | 1,975,322 | +0.94(+4.55%) |
Dec 29, 2014 | 21.02 | 21.18 | 20.57 | 20.67 | 1,661,230 | +0.10(+0.49%) |
Dec 24, 2014 | 20.57 | 20.57 | 20.57 | 0 | +0.59(+2.95%) | |
Dec 23, 2014 | 20.33 | 20.86 | 19.89 | 19.98 | 1,969,617 | -0.21(-1.04%) |
Dec 22, 2014 | 21.35 | 21.51 | 20.11 | 20.19 | 2,563,767 | -1.11(-5.21%) |
Dec 19, 2014 | 21.96 | 22.13 | 21.30 | 21.30 | 7,758,071 | -0.54(-2.47%) |
Dec 18, 2014 | 21.10 | 21.87 | 20.70 | 21.84 | 3,964,281 | +0.94(+4.50%) |
Dec 17, 2014 | 20.04 | 21.00 | 19.96 | 20.90 | 4,441,620 | +1.02(+5.13%) |
Dec 16, 2014 | 19.86 | 19.88 | 4,654,734 | -0.45(-2.21%) | ||
Dec 15, 2014 | 21.50 | 21.76 | 20.29 | 20.33 | 2,969,538 | -1.47(-6.74%) |
Dec 12, 2014 | 22.25 | 22.38 | 21.70 | 21.80 | 2,800,380 | -0.53(-2.37%) |
Dec 11, 2014 | 22.49 | 23.09 | 22.03 | 22.33 | 2,141,756 | -0.33(-1.46%) |
Dec 10, 2014 | 23.22 | 23.78 | 22.53 | 22.66 | 3,006,151 | -0.57(-2.45%) |
Dec 09, 2014 | 22.83 | 23.72 | 22.83 | 23.23 | 4,681,109 | +0.86(+3.84%) |
Dec 08, 2014 | 22.70 | 22.75 | 21.59 | 22.37 | 4,561,883 | +0.06(+0.27%) |
Dec 05, 2014 | 22.35 | 22.46 | 22.22 | 22.31 | 3,367,577 | -0.43(-1.89%) |
Dec 04, 2014 | 23.46 | 23.74 | 22.65 | 22.74 | 4,033,939 | -0.74(-3.15%) |
Dec 03, 2014 | 23.42 | 23.93 | 23.36 | 23.48 | 3,791,331 | +0.23(+0.99%) |
Dec 02, 2014 | 23.68 | 24.00 | 23.16 | 23.25 | 3,576,998 | -0.81(-3.37%) |