Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.72 | 30.92 | 30.57 | 30.58 | 45,870 | +0.09(+0.30%) |
Feb 26, 2015 | 30.53 | 30.64 | 30.46 | 30.49 | 39,156 | +0.04(+0.13%) |
Feb 25, 2015 | 30.62 | 30.64 | 30.43 | 30.45 | 48,818 | -0.20(-0.65%) |
Feb 24, 2015 | 30.75 | 30.75 | 30.63 | 30.65 | 57,808 | -0.08(-0.26%) |
Feb 23, 2015 | 30.79 | 30.89 | 30.72 | 30.73 | 153,314 | +1.11(+3.75%) |
Feb 20, 2015 | 30.21 | 30.25 | 29.60 | 29.62 | 99,619 | -0.76(-2.50%) |
Feb 19, 2015 | 30.40 | 30.50 | 30.35 | 30.38 | 27,028 | -0.05(-0.15%) |
Feb 18, 2015 | 30.76 | 30.76 | 30.36 | 30.43 | 36,641 | -0.09(-0.31%) |
Feb 17, 2015 | 30.78 | 30.78 | 30.52 | 30.52 | 39,827 | -0.73(-2.34%) |
Feb 13, 2015 | 31.25 | 31.25 | 31.25 | 0 | -0.50(-1.57%) | |
Feb 12, 2015 | 31.63 | 31.81 | 31.61 | 31.75 | 41,442 | +0.89(+2.88%) |
Feb 11, 2015 | 30.80 | 31.00 | 30.80 | 30.86 | 65,397 | +0.29(+0.95%) |
Feb 10, 2015 | 30.60 | 30.60 | 30.40 | 30.57 | 29,961 | +0.22(+0.72%) |
Feb 09, 2015 | 30.35 | 30.48 | 30.24 | 30.35 | 101,319 | +0.95(+3.23%) |
Feb 06, 2015 | 29.35 | 29.63 | 29.35 | 29.40 | 57,302 | -0.54(-1.80%) |
Feb 05, 2015 | 29.78 | 29.94 | 29.77 | 29.94 | 48,589 | +0.44(+1.49%) |
Feb 04, 2015 | 29.16 | 29.75 | 29.16 | 29.50 | 185,730 | +1.05(+3.69%) |
Feb 03, 2015 | 27.91 | 28.49 | 27.91 | 28.45 | 124,971 | +2.39(+9.17%) |
Feb 02, 2015 | 26.13 | 26.13 | 25.90 | 26.06 | 71,451 | +0.42(+1.64%) |
Jan 30, 2015 | 25.85 | 26.19 | 25.64 | 25.64 | 140,869 | -0.22(-0.85%) |
Jan 29, 2015 | 25.84 | 26.08 | 25.65 | 25.86 | 79,562 | -0.53(-2.01%) |
Jan 28, 2015 | 26.70 | 26.80 | 26.39 | 26.39 | 41,021 | -0.64(-2.37%) |
Jan 27, 2015 | 26.90 | 27.07 | 26.77 | 27.03 | 72,753 | -0.30(-1.10%) |
Jan 26, 2015 | 27.20 | 27.42 | 27.18 | 27.33 | 31,689 | +0.40(+1.49%) |
Jan 23, 2015 | 27.04 | 27.20 | 26.93 | 26.93 | 51,149 | +0.32(+1.20%) |
Jan 22, 2015 | 26.48 | 26.80 | 26.48 | 26.61 | 27,073 | -0.18(-0.67%) |
Jan 21, 2015 | 26.71 | 26.84 | 26.58 | 26.79 | 35,130 | +0.18(+0.68%) |
Jan 20, 2015 | 26.74 | 26.85 | 26.56 | 26.61 | 30,985 | -0.06(-0.22%) |
Jan 16, 2015 | 26.67 | 26.67 | 26.67 | 0 | -0.40(-1.48%) | |
Jan 15, 2015 | 27.30 | 27.41 | 27.06 | 27.07 | 33,182 | -0.57(-2.06%) |
Jan 14, 2015 | 27.42 | 27.73 | 27.33 | 27.64 | 41,092 | +0.31(+1.13%) |
Jan 13, 2015 | 27.33 | 0 | -0.24(-0.87%) | |||
Jan 12, 2015 | 27.82 | 27.99 | 27.57 | 27.57 | 25,979 | +0.06(+0.22%) |
Jan 09, 2015 | 27.90 | 27.90 | 27.45 | 27.51 | 29,721 | -0.57(-2.03%) |
Jan 08, 2015 | 27.86 | 28.08 | 27.86 | 28.08 | 61,323 | +1.13(+4.19%) |
Jan 07, 2015 | 26.70 | 27.00 | 26.70 | 26.95 | 81,547 | +1.26(+4.90%) |
Jan 06, 2015 | 25.79 | 25.83 | 25.54 | 25.69 | 35,083 | +0.16(+0.63%) |
Jan 05, 2015 | 25.97 | 25.97 | 25.51 | 25.53 | 30,626 | -0.57(-2.18%) |
Jan 02, 2015 | 26.06 | 26.20 | 26.06 | 26.10 | 37,224 | -0.12(-0.46%) |
Dec 31, 2014 | 26.22 | 26.22 | 26.22 | 0 | +0.05(+0.19%) | |
Dec 30, 2014 | 26.20 | 26.21 | 26.12 | 26.17 | 37,851 | -0.13(-0.49%) |
Dec 29, 2014 | 26.15 | 26.40 | 26.15 | 26.30 | 64,368 | -0.34(-1.28%) |
Dec 26, 2014 | 26.13 | 26.76 | 26.07 | 26.64 | 19,011 | +0.60(+2.31%) |
Dec 24, 2014 | 26.04 | 26.04 | 26.04 | 0 | +0.09(+0.34%) | |
Dec 23, 2014 | 25.92 | 26.07 | 25.91 | 25.95 | 47,873 | -0.21(-0.80%) |
Dec 22, 2014 | 26.28 | 26.30 | 26.05 | 26.16 | 36,214 | -0.22(-0.83%) |
Dec 19, 2014 | 26.00 | 26.40 | 26.00 | 26.38 | 36,278 | +0.82(+3.21%) |
Dec 18, 2014 | 25.65 | 25.67 | 25.50 | 25.56 | 76,538 | -0.26(-1.01%) |
Dec 17, 2014 | 25.81 | 26.05 | 25.42 | 25.82 | 126,341 | -0.85(-3.19%) |
Dec 16, 2014 | 26.90 | 26.67 | 68,228 | -0.11(-0.42%) | ||
Dec 15, 2014 | 27.21 | 27.51 | 26.78 | 26.78 | 38,410 | -0.11(-0.39%) |
Dec 12, 2014 | 27.15 | 27.23 | 26.89 | 26.89 | 39,583 | -0.44(-1.61%) |
Dec 11, 2014 | 27.62 | 27.62 | 27.23 | 27.33 | 34,086 | -0.18(-0.66%) |
Dec 10, 2014 | 27.58 | 27.67 | 27.45 | 27.51 | 57,286 | +0.26(+0.95%) |
Dec 09, 2014 | 27.18 | 27.48 | 27.02 | 27.25 | 45,315 | -0.07(-0.26%) |
Dec 08, 2014 | 27.48 | 27.99 | 27.32 | 27.32 | 71,550 | +0.29(+1.05%) |
Dec 05, 2014 | 27.11 | 27.34 | 27.01 | 27.04 | 547,091 | +0.00(+0.02%) |
Dec 04, 2014 | 26.99 | 27.10 | 26.96 | 27.03 | 38,386 | +0.14(+0.52%) |
Dec 03, 2014 | 27.03 | 27.03 | 26.86 | 26.89 | 48,176 | -0.56(-2.04%) |
Dec 02, 2014 | 27.28 | 27.60 | 27.28 | 27.45 | 47,305 | +0.32(+1.18%) |