Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.93 | 27.28 | 26.80 | 27.00 | 1,059,956 | +0.14(+0.52%) |
Feb 26, 2015 | 27.21 | 26.67 | 26.86 | 550,126 | +0.31(+1.17%) | |
Feb 25, 2015 | 26.58 | 26.76 | 26.38 | 26.55 | 531,601 | +0.16(+0.61%) |
Feb 24, 2015 | 26.40 | 26.87 | 26.39 | 26.39 | 565,214 | -0.27(-1.01%) |
Feb 23, 2015 | 26.73 | 26.87 | 26.36 | 26.66 | 803,648 | -0.20(-0.74%) |
Feb 20, 2015 | 27.25 | 27.69 | 26.79 | 26.86 | 590,605 | -0.26(-0.96%) |
Feb 19, 2015 | 27.95 | 27.99 | 27.01 | 27.12 | 719,027 | -0.56(-2.02%) |
Feb 18, 2015 | 27.10 | 27.78 | 26.79 | 27.68 | 941,046 | +0.79(+2.94%) |
Feb 17, 2015 | 27.55 | 27.85 | 26.89 | 26.89 | 1,135,103 | -1.46(-5.15%) |
Feb 13, 2015 | 28.35 | 28.35 | 28.35 | 0 | +0.33(+1.18%) | |
Feb 12, 2015 | 28.06 | 28.17 | 27.61 | 28.02 | 1,070,962 | +0.14(+0.50%) |
Feb 11, 2015 | 28.00 | 28.22 | 27.55 | 27.88 | 765,763 | +0.01(+0.04%) |
Feb 10, 2015 | 27.84 | 28.07 | 27.33 | 27.87 | 726,874 | -0.18(-0.64%) |
Feb 09, 2015 | 28.02 | 28.23 | 27.80 | 28.05 | 568,147 | +0.09(+0.32%) |
Feb 06, 2015 | 28.23 | 28.70 | 27.72 | 27.96 | 1,143,712 | -1.06(-3.65%) |
Feb 05, 2015 | 28.63 | 29.04 | 28.50 | 29.02 | 831,938 | -0.02(-0.07%) |
Feb 04, 2015 | 28.50 | 29.35 | 28.27 | 29.04 | 876,322 | +1.02(+3.64%) |
Feb 03, 2015 | 28.85 | 28.91 | 27.90 | 28.02 | 1,027,160 | -1.08(-3.71%) |
Feb 02, 2015 | 28.72 | 29.37 | 28.50 | 29.10 | 1,013,241 | -0.09(-0.31%) |
Jan 30, 2015 | 28.31 | 29.44 | 28.21 | 29.19 | 1,516,048 | +1.12(+3.99%) |
Jan 29, 2015 | 27.64 | 28.38 | 27.49 | 28.07 | 1,401,571 | -0.60(-2.09%) |
Jan 28, 2015 | 29.63 | 29.78 | 28.37 | 28.67 | 1,201,472 | -1.10(-3.69%) |
Jan 27, 2015 | 29.32 | 29.86 | 29.11 | 29.77 | 1,088,909 | +0.48(+1.64%) |
Jan 26, 2015 | 28.21 | 29.29 | 27.93 | 29.29 | 1,049,129 | +0.67(+2.34%) |
Jan 23, 2015 | 28.98 | 29.20 | 28.42 | 28.62 | 1,166,811 | -0.59(-2.02%) |
Jan 22, 2015 | 29.84 | 29.13 | 29.21 | 1,685,419 | +0.33(+1.14%) | |
Jan 21, 2015 | 29.12 | 29.22 | 28.24 | 28.88 | 2,145,116 | +0.03(+0.10%) |
Jan 20, 2015 | 28.39 | 29.08 | 28.35 | 28.85 | 1,533,043 | +0.60(+2.12%) |
Jan 19, 2015 | 27.95 | 28.32 | 27.66 | 28.25 | 259,379 | +0.33(+1.18%) |
Jan 16, 2015 | 27.63 | 28.40 | 27.50 | 27.92 | 1,887,211 | +0.64(+2.35%) |
Jan 15, 2015 | 27.66 | 27.08 | 27.28 | 2,505,202 | +0.63(+2.36%) | |
Jan 14, 2015 | 27.00 | 27.19 | 26.28 | 26.65 | 1,762,562 | -0.23(-0.86%) |
Jan 13, 2015 | 27.80 | 27.80 | 26.43 | 26.88 | 1,714,971 | -0.38(-1.39%) |
Jan 12, 2015 | 25.92 | 27.39 | 25.84 | 27.26 | 1,820,897 | +1.50(+5.82%) |
Jan 09, 2015 | 25.19 | 25.88 | 25.15 | 25.76 | 1,238,771 | +0.80(+3.21%) |
Jan 08, 2015 | 25.32 | 25.81 | 24.79 | 24.96 | 1,261,270 | -0.30(-1.19%) |
Jan 07, 2015 | 25.36 | 26.02 | 25.03 | 25.26 | 1,368,888 | -0.55(-2.13%) |
Jan 06, 2015 | 25.00 | 25.90 | 24.86 | 25.81 | 1,421,902 | +0.99(+3.99%) |
Jan 05, 2015 | 24.80 | 24.98 | 24.13 | 24.82 | 1,211,114 | +0.29(+1.18%) |
Jan 02, 2015 | 23.41 | 24.54 | 23.31 | 24.53 | 1,171,059 | +0.90(+3.81%) |
Dec 31, 2014 | 23.63 | 23.63 | 23.63 | 0 | +0.14(+0.60%) | |
Dec 30, 2014 | 23.40 | 23.95 | 23.30 | 23.49 | 1,029,864 | +0.45(+1.95%) |
Dec 29, 2014 | 23.38 | 23.50 | 22.94 | 23.04 | 705,334 | -0.16(-0.69%) |
Dec 24, 2014 | 23.20 | 23.20 | 23.20 | 0 | +0.51(+2.25%) | |
Dec 23, 2014 | 22.76 | 23.57 | 22.48 | 22.69 | 825,510 | +0.02(+0.09%) |
Dec 22, 2014 | 23.95 | 24.05 | 22.41 | 22.67 | 1,259,288 | -1.10(-4.63%) |
Dec 19, 2014 | 24.30 | 24.63 | 23.71 | 23.77 | 3,813,182 | -0.26(-1.08%) |
Dec 18, 2014 | 24.18 | 24.23 | 23.20 | 24.03 | 1,840,520 | +0.36(+1.52%) |
Dec 17, 2014 | 22.08 | 23.76 | 21.78 | 23.67 | 4,130,850 | +1.72(+7.84%) |
Dec 16, 2014 | 21.76 | 21.95 | 2,314,488 | -0.52(-2.31%) | ||
Dec 15, 2014 | 23.52 | 23.88 | 22.42 | 22.47 | 1,561,318 | -1.36(-5.71%) |
Dec 12, 2014 | 23.94 | 24.45 | 23.64 | 23.83 | 1,251,822 | -0.16(-0.67%) |
Dec 11, 2014 | 24.10 | 24.87 | 23.81 | 23.99 | 1,267,148 | -0.35(-1.44%) |
Dec 10, 2014 | 24.98 | 25.49 | 24.23 | 24.34 | 1,561,441 | -0.64(-2.56%) |
Dec 09, 2014 | 24.64 | 25.35 | 24.50 | 24.98 | 2,006,370 | +0.75(+3.10%) |
Dec 08, 2014 | 24.59 | 24.60 | 23.44 | 24.23 | 1,971,641 | +0.06(+0.25%) |
Dec 05, 2014 | 23.80 | 24.44 | 23.42 | 24.17 | 2,177,722 | +0.10(+0.42%) |
Dec 04, 2014 | 24.71 | 24.90 | 23.87 | 24.07 | 1,912,641 | -0.56(-2.27%) |
Dec 03, 2014 | 24.06 | 24.87 | 23.83 | 24.63 | 3,762,005 | +0.95(+4.01%) |
Dec 02, 2014 | 23.90 | 24.48 | 23.44 | 23.68 | 1,930,166 | -0.53(-2.19%) |