Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.60 | 31.75 | 30.41 | 30.56 | 240,482 | -0.86(-2.74%) |
Feb 26, 2015 | 31.11 | 31.72 | 30.98 | 31.43 | 232,945 | +0.62(+2.00%) |
Feb 25, 2015 | 29.87 | 30.99 | 29.77 | 30.81 | 597,057 | +1.34(+4.55%) |
Feb 24, 2015 | 29.82 | 29.95 | 29.34 | 29.47 | 180,407 | -0.20(-0.66%) |
Feb 23, 2015 | 29.68 | 29.93 | 29.34 | 29.66 | 243,519 | -0.20(-0.66%) |
Feb 20, 2015 | 30.04 | 30.15 | 29.40 | 29.86 | 268,190 | -0.07(-0.23%) |
Feb 19, 2015 | 29.63 | 30.05 | 29.47 | 29.93 | 184,743 | +0.11(+0.36%) |
Feb 18, 2015 | 28.96 | 29.88 | 28.70 | 29.82 | 308,231 | +0.91(+3.15%) |
Feb 17, 2015 | 29.03 | 29.17 | 28.88 | 28.91 | 348,077 | +0.00(+0.00%) |
Feb 13, 2015 | 29.12 | 28.91 | 28.91 | 28.91 | 310,420 | -0.12(-0.41%) |
Feb 12, 2015 | 29.60 | 29.60 | 28.89 | 29.03 | 269,937 | -0.27(-0.94%) |
Feb 11, 2015 | 29.38 | 29.54 | 28.93 | 29.30 | 261,061 | -0.01(-0.03%) |
Feb 10, 2015 | 29.55 | 29.55 | 28.96 | 29.31 | 276,165 | +0.06(+0.20%) |
Feb 09, 2015 | 29.17 | 29.47 | 28.90 | 29.25 | 705,288 | +0.07(+0.24%) |
Feb 06, 2015 | 29.51 | 29.88 | 28.77 | 29.18 | 4,108,976 | -0.71(-2.36%) |
Feb 05, 2015 | 29.90 | 30.93 | 29.51 | 29.89 | 364,976 | +0.29(+0.99%) |
Feb 04, 2015 | 28.37 | 30.12 | 27.99 | 29.59 | 163,402 | +1.20(+4.21%) |
Feb 03, 2015 | 27.94 | 29.24 | 27.82 | 28.40 | 492,853 | +1.05(+3.83%) |
Feb 02, 2015 | 28.36 | 28.91 | 27.19 | 27.35 | 142,198 | -0.80(-2.85%) |
Jan 30, 2015 | 27.92 | 28.66 | 27.43 | 28.15 | 194,405 | +0.06(+0.21%) |
Jan 29, 2015 | 27.77 | 28.24 | 27.43 | 28.10 | 143,996 | +0.08(+0.28%) |
Jan 28, 2015 | 27.75 | 28.49 | 27.36 | 28.02 | 220,224 | +0.30(+1.10%) |
Jan 27, 2015 | 27.40 | 27.77 | 26.99 | 27.71 | 92,950 | +0.11(+0.39%) |
Jan 26, 2015 | 27.46 | 27.86 | 27.02 | 27.61 | 137,923 | +0.05(+0.18%) |
Jan 23, 2015 | 26.72 | 27.64 | 25.95 | 27.56 | 281,231 | +0.05(+0.18%) |
Jan 22, 2015 | 27.88 | 28.12 | 25.09 | 27.51 | 451,201 | -0.36(-1.30%) |
Jan 21, 2015 | 28.26 | 28.58 | 27.00 | 27.87 | 161,244 | -0.53(-1.86%) |
Jan 20, 2015 | 29.02 | 29.51 | 28.18 | 28.40 | 213,317 | -0.83(-2.85%) |
Jan 16, 2015 | 29.67 | 29.92 | 28.79 | 29.23 | 117,846 | -0.57(-1.91%) |
Jan 15, 2015 | 30.17 | 30.17 | 28.77 | 29.80 | 258,221 | -0.39(-1.30%) |
Jan 14, 2015 | 29.27 | 30.28 | 28.41 | 30.19 | 231,320 | +0.33(+1.12%) |
Jan 13, 2015 | 28.22 | 30.04 | 27.48 | 29.86 | 266,300 | +2.07(+7.44%) |
Jan 12, 2015 | 27.63 | 27.98 | 26.94 | 27.79 | 90,694 | +0.94(+3.50%) |
Jan 09, 2015 | 26.98 | 27.24 | 26.20 | 26.85 | 67,743 | -0.05(-0.18%) |
Jan 08, 2015 | 27.43 | 28.37 | 26.65 | 26.90 | 182,089 | -0.37(-1.36%) |
Jan 07, 2015 | 26.37 | 27.43 | 26.17 | 27.27 | 220,294 | +1.13(+4.31%) |
Jan 06, 2015 | 25.36 | 26.63 | 25.33 | 26.15 | 277,113 | +1.06(+4.22%) |
Jan 05, 2015 | 25.33 | 26.08 | 24.26 | 25.09 | 195,270 | -0.56(-2.18%) |
Jan 02, 2015 | 26.77 | 27.08 | 25.40 | 25.65 | 133,229 | -1.10(-4.10%) |
Dec 31, 2014 | 26.40 | 26.74 | 26.74 | 26.74 | 238,863 | +0.34(+1.30%) |
Dec 30, 2014 | 26.15 | 26.47 | 25.96 | 26.40 | 93,178 | +0.12(+0.45%) |
Dec 29, 2014 | 25.68 | 26.45 | 25.66 | 26.28 | 124,851 | +0.56(+2.17%) |
Dec 26, 2014 | 25.13 | 25.96 | 24.50 | 25.73 | 96,880 | +0.59(+2.34%) |
Dec 24, 2014 | 25.23 | 25.14 | 25.14 | 25.14 | 73,904 | -0.17(-0.66%) |
Dec 23, 2014 | 25.08 | 25.37 | 24.30 | 25.30 | 196,013 | +0.25(+1.02%) |
Dec 22, 2014 | 24.25 | 25.12 | 24.10 | 25.05 | 149,082 | +0.74(+3.06%) |
Dec 19, 2014 | 25.31 | 25.31 | 24.25 | 24.30 | 1,219,925 | -0.75(-3.01%) |
Dec 18, 2014 | 24.21 | 25.46 | 23.66 | 25.06 | 361,934 | +1.37(+5.79%) |
Dec 17, 2014 | 22.53 | 24.25 | 21.44 | 23.69 | 558,513 | +2.50(+11.79%) |
Dec 16, 2014 | 21.06 | 21.76 | 21.01 | 21.19 | 253,941 | +0.04(+0.19%) |
Dec 15, 2014 | 22.24 | 23.21 | 20.66 | 21.15 | 209,007 | -1.08(-4.85%) |
Dec 12, 2014 | 23.00 | 23.35 | 22.16 | 22.23 | 146,468 | -0.86(-3.73%) |
Dec 11, 2014 | 22.95 | 23.35 | 22.90 | 23.09 | 59,514 | -0.09(-0.38%) |
Dec 10, 2014 | 22.99 | 23.35 | 22.78 | 23.18 | 124,482 | +0.07(+0.30%) |
Dec 09, 2014 | 22.71 | 23.32 | 22.53 | 23.11 | 98,589 | +0.35(+1.55%) |
Dec 08, 2014 | 23.02 | 23.22 | 22.53 | 22.76 | 154,137 | -0.41(-1.78%) |
Dec 05, 2014 | 23.27 | 23.32 | 23.10 | 23.17 | 108,364 | -0.06(-0.25%) |
Dec 04, 2014 | 22.94 | 23.32 | 22.80 | 23.23 | 173,837 | +0.44(+1.93%) |
Dec 03, 2014 | 22.73 | 23.15 | 22.29 | 22.79 | 90,402 | +0.13(+0.56%) |
Dec 02, 2014 | 22.61 | 22.73 | 22.16 | 22.66 | 434,019 | +0.13(+0.56%) |