Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.22 | 35.87 | 33.94 | 34.81 | 1,134,419 | -0.49(-1.39%) |
Feb 26, 2015 | 31.09 | 35.66 | 31.02 | 35.30 | 3,250,082 | +4.47(+14.52%) |
Feb 25, 2015 | 29.06 | 31.16 | 28.85 | 30.82 | 1,530,029 | +1.82(+6.28%) |
Feb 24, 2015 | 29.33 | 29.66 | 28.62 | 29.00 | 352,296 | -0.38(-1.30%) |
Feb 23, 2015 | 28.58 | 29.39 | 28.15 | 29.38 | 409,736 | +0.80(+2.81%) |
Feb 20, 2015 | 28.78 | 28.96 | 28.44 | 28.58 | 348,010 | -0.33(-1.14%) |
Feb 19, 2015 | 29.03 | 29.26 | 28.62 | 28.91 | 190,549 | -0.22(-0.76%) |
Feb 18, 2015 | 28.81 | 29.58 | 28.81 | 29.13 | 268,609 | +0.19(+0.67%) |
Feb 17, 2015 | 29.18 | 29.22 | 28.70 | 28.93 | 256,571 | -0.27(-0.94%) |
Feb 13, 2015 | 28.72 | 29.21 | 29.21 | 29.21 | 278,556 | +0.41(+1.42%) |
Feb 12, 2015 | 27.66 | 28.86 | 27.48 | 28.80 | 259,032 | +1.11(+3.99%) |
Feb 11, 2015 | 27.46 | 27.83 | 27.28 | 27.69 | 163,939 | +0.09(+0.34%) |
Feb 10, 2015 | 27.91 | 27.91 | 27.31 | 27.60 | 181,048 | -0.17(-0.63%) |
Feb 09, 2015 | 28.02 | 28.51 | 27.62 | 27.77 | 285,533 | -0.25(-0.88%) |
Feb 06, 2015 | 28.76 | 28.76 | 27.87 | 28.02 | 289,977 | -0.65(-2.27%) |
Feb 05, 2015 | 28.03 | 28.80 | 27.84 | 28.67 | 231,265 | +0.76(+2.71%) |
Feb 04, 2015 | 28.14 | 28.37 | 27.81 | 27.91 | 409,912 | -0.29(-1.02%) |
Feb 03, 2015 | 27.38 | 28.24 | 27.37 | 28.20 | 320,366 | +0.98(+3.59%) |
Feb 02, 2015 | 27.13 | 27.38 | 26.87 | 27.22 | 434,246 | +0.16(+0.59%) |
Jan 30, 2015 | 27.87 | 27.95 | 26.66 | 27.06 | 594,455 | -0.83(-2.98%) |
Jan 29, 2015 | 27.84 | 28.47 | 27.25 | 27.89 | 491,241 | +0.21(+0.77%) |
Jan 28, 2015 | 26.80 | 27.91 | 26.69 | 27.68 | 860,977 | +1.11(+4.16%) |
Jan 27, 2015 | 26.13 | 26.67 | 25.92 | 26.57 | 319,756 | +0.25(+0.94%) |
Jan 26, 2015 | 25.92 | 26.63 | 25.82 | 26.33 | 308,818 | +0.40(+1.52%) |
Jan 23, 2015 | 26.39 | 26.39 | 25.79 | 25.93 | 452,506 | -0.50(-1.88%) |
Jan 22, 2015 | 26.48 | 26.59 | 26.19 | 26.43 | 420,131 | -0.05(-0.18%) |
Jan 21, 2015 | 26.37 | 26.68 | 26.17 | 26.47 | 798,828 | +0.10(+0.38%) |
Jan 20, 2015 | 26.06 | 26.76 | 25.97 | 26.37 | 1,134,019 | +1.27(+5.07%) |
Jan 16, 2015 | 24.48 | 25.17 | 24.48 | 25.10 | 575,639 | +0.53(+2.15%) |
Jan 15, 2015 | 25.19 | 25.32 | 24.12 | 24.57 | 611,649 | -0.59(-2.34%) |
Jan 14, 2015 | 25.08 | 25.36 | 25.05 | 25.16 | 397,968 | -0.16(-0.64%) |
Jan 13, 2015 | 25.82 | 26.04 | 25.02 | 25.32 | 504,845 | -0.30(-1.18%) |
Jan 12, 2015 | 25.49 | 26.11 | 25.38 | 25.62 | 382,883 | +0.19(+0.74%) |
Jan 09, 2015 | 25.37 | 25.64 | 24.98 | 25.44 | 344,054 | +0.07(+0.26%) |
Jan 08, 2015 | 25.70 | 25.78 | 24.95 | 25.37 | 879,927 | -0.29(-1.15%) |
Jan 07, 2015 | 24.24 | 25.99 | 24.12 | 25.66 | 876,850 | +1.71(+7.16%) |
Jan 06, 2015 | 23.67 | 24.31 | 23.49 | 23.95 | 607,969 | +0.50(+2.11%) |
Jan 05, 2015 | 23.36 | 23.60 | 22.95 | 23.45 | 481,348 | +0.07(+0.32%) |
Jan 02, 2015 | 23.37 | 23.54 | 22.70 | 23.38 | 496,745 | +0.18(+0.78%) |
Dec 31, 2014 | 23.01 | 23.20 | 23.20 | 23.20 | 519,792 | +0.18(+0.79%) |
Dec 30, 2014 | 23.10 | 23.77 | 22.96 | 23.02 | 429,673 | -0.11(-0.46%) |
Dec 29, 2014 | 23.35 | 23.57 | 23.04 | 23.12 | 456,933 | -0.26(-1.12%) |
Dec 26, 2014 | 23.79 | 24.06 | 23.35 | 23.39 | 315,750 | -0.38(-1.61%) |
Dec 24, 2014 | 23.77 | 23.77 | 23.77 | 23.77 | 338,566 | -0.09(-0.37%) |
Dec 23, 2014 | 23.84 | 24.48 | 23.54 | 23.85 | 455,390 | +0.23(+0.96%) |
Dec 22, 2014 | 23.41 | 23.98 | 23.36 | 23.63 | 579,080 | +0.28(+1.21%) |
Dec 19, 2014 | 23.28 | 23.65 | 23.19 | 23.35 | 1,188,087 | -0.10(-0.43%) |
Dec 18, 2014 | 23.43 | 23.51 | 23.12 | 23.45 | 872,632 | +0.23(+0.98%) |
Dec 17, 2014 | 22.82 | 23.51 | 22.74 | 23.22 | 926,190 | +0.36(+1.58%) |
Dec 16, 2014 | 22.84 | 23.51 | 22.64 | 22.86 | 410,495 | +0.01(+0.03%) |
Dec 15, 2014 | 23.25 | 23.55 | 22.79 | 22.85 | 628,575 | -0.26(-1.13%) |
Dec 12, 2014 | 23.39 | 23.73 | 22.51 | 23.11 | 1,048,428 | -0.30(-1.29%) |
Dec 11, 2014 | 23.97 | 24.27 | 23.30 | 23.41 | 550,268 | -0.64(-2.67%) |
Dec 10, 2014 | 24.73 | 24.97 | 23.98 | 24.06 | 416,150 | -0.85(-3.42%) |
Dec 09, 2014 | 24.79 | 25.33 | 24.35 | 24.91 | 436,881 | -0.13(-0.51%) |
Dec 08, 2014 | 25.66 | 25.77 | 24.89 | 25.03 | 652,902 | -0.74(-2.86%) |
Dec 05, 2014 | 24.48 | 25.79 | 24.45 | 25.77 | 483,204 | +1.29(+5.25%) |
Dec 04, 2014 | 25.00 | 25.44 | 24.20 | 24.48 | 520,456 | -0.52(-2.06%) |
Dec 03, 2014 | 24.58 | 25.05 | 24.58 | 25.00 | 377,708 | +0.28(+1.14%) |
Dec 02, 2014 | 25.19 | 25.36 | 24.50 | 24.72 | 868,535 | -0.49(-1.94%) |