Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.85 | 28.41 | 27.85 | 28.40 | 425,449 | +0.51(+1.83%) |
Feb 26, 2015 | 28.22 | 28.25 | 27.78 | 27.89 | 236,472 | -0.30(-1.06%) |
Feb 25, 2015 | 27.97 | 28.30 | 27.97 | 28.19 | 674,917 | +0.15(+0.53%) |
Feb 24, 2015 | 28.34 | 28.56 | 27.80 | 28.04 | 743,486 | -0.16(-0.57%) |
Feb 23, 2015 | 27.22 | 28.65 | 27.00 | 28.20 | 1,508,326 | +1.27(+4.72%) |
Feb 20, 2015 | 26.66 | 26.95 | 26.33 | 26.93 | 776,321 | +0.15(+0.56%) |
Feb 19, 2015 | 25.83 | 26.87 | 25.70 | 26.78 | 920,447 | +0.83(+3.20%) |
Feb 18, 2015 | 25.50 | 25.98 | 25.27 | 25.95 | 269,566 | +0.46(+1.80%) |
Feb 17, 2015 | 25.26 | 25.65 | 25.17 | 25.49 | 481,906 | +0.23(+0.91%) |
Feb 13, 2015 | 25.65 | 25.26 | 25.26 | 25.26 | 543,800 | -0.38(-1.48%) |
Feb 12, 2015 | 25.57 | 25.89 | 25.07 | 25.64 | 917,600 | +0.18(+0.71%) |
Feb 11, 2015 | 25.00 | 25.59 | 24.97 | 25.46 | 512,546 | +0.47(+1.88%) |
Feb 10, 2015 | 24.93 | 25.46 | 24.93 | 24.99 | 570,411 | +0.01(+0.04%) |
Feb 09, 2015 | 25.30 | 25.46 | 24.91 | 24.98 | 515,674 | -0.22(-0.87%) |
Feb 06, 2015 | 25.01 | 25.59 | 24.93 | 25.20 | 777,685 | +0.14(+0.56%) |
Feb 05, 2015 | 25.20 | 25.22 | 24.91 | 25.06 | 678,697 | -0.10(-0.40%) |
Feb 04, 2015 | 24.97 | 25.25 | 24.74 | 25.16 | 928,881 | +0.00(+0.00%) |
Feb 03, 2015 | 25.25 | 25.82 | 24.90 | 25.16 | 1,457,025 | -0.12(-0.47%) |
Feb 02, 2015 | 25.61 | 25.67 | 24.97 | 25.28 | 494,990 | -0.39(-1.52%) |
Jan 30, 2015 | 25.90 | 25.90 | 25.42 | 25.67 | 384,653 | -0.33(-1.27%) |
Jan 29, 2015 | 25.56 | 26.08 | 25.41 | 26.00 | 524,123 | +0.51(+2.00%) |
Jan 28, 2015 | 25.98 | 26.00 | 25.29 | 25.49 | 940,771 | -0.33(-1.28%) |
Jan 27, 2015 | 26.00 | 26.04 | 25.36 | 25.82 | 866,744 | -0.53(-2.01%) |
Jan 26, 2015 | 26.99 | 26.99 | 25.97 | 26.35 | 923,121 | -0.57(-2.12%) |
Jan 23, 2015 | 27.15 | 27.38 | 26.84 | 26.92 | 602,988 | -0.21(-0.77%) |
Jan 22, 2015 | 26.87 | 27.52 | 26.77 | 27.13 | 1,172,170 | +0.19(+0.71%) |
Jan 21, 2015 | 26.62 | 27.25 | 26.51 | 26.94 | 1,820,852 | +0.29(+1.09%) |
Jan 20, 2015 | 27.00 | 27.14 | 26.54 | 26.65 | 687,391 | -0.24(-0.89%) |
Jan 16, 2015 | 26.41 | 27.18 | 26.41 | 26.89 | 2,187,016 | +0.46(+1.74%) |
Jan 15, 2015 | 27.17 | 27.17 | 26.39 | 26.43 | 205,610 | -0.67(-2.47%) |
Jan 14, 2015 | 27.60 | 27.72 | 27.05 | 27.10 | 858,460 | -0.56(-2.02%) |
Jan 13, 2015 | 27.43 | 27.99 | 26.87 | 27.66 | 993,562 | +0.67(+2.48%) |
Jan 12, 2015 | 26.91 | 27.15 | 26.51 | 26.99 | 663,594 | +0.07(+0.26%) |
Jan 09, 2015 | 27.44 | 27.64 | 26.89 | 26.92 | 438,451 | -0.52(-1.90%) |
Jan 08, 2015 | 26.90 | 28.00 | 26.66 | 27.44 | 945,268 | +0.58(+2.16%) |
Jan 07, 2015 | 27.95 | 27.99 | 26.61 | 26.86 | 1,103,975 | -0.85(-3.07%) |
Jan 06, 2015 | 26.77 | 28.00 | 26.37 | 27.71 | 963,114 | +1.03(+3.86%) |
Jan 05, 2015 | 26.39 | 27.00 | 26.06 | 26.68 | 1,286,776 | +0.44(+1.68%) |
Jan 02, 2015 | 26.18 | 26.68 | 25.70 | 26.24 | 937,194 | +0.22(+0.85%) |
Dec 31, 2014 | 26.12 | 26.02 | 26.02 | 26.02 | 702,600 | -0.16(-0.61%) |
Dec 30, 2014 | 26.61 | 26.80 | 26.06 | 26.18 | 421,986 | -0.57(-2.13%) |
Dec 29, 2014 | 26.74 | 27.00 | 26.42 | 26.75 | 480,568 | +0.12(+0.45%) |
Dec 26, 2014 | 26.66 | 26.84 | 26.14 | 26.63 | 350,533 | -0.11(-0.41%) |
Dec 24, 2014 | 27.00 | 26.74 | 26.74 | 26.74 | 189,100 | -0.27(-1.00%) |
Dec 23, 2014 | 26.95 | 27.50 | 26.68 | 27.01 | 704,696 | -0.44(-1.60%) |
Dec 22, 2014 | 27.17 | 27.49 | 26.85 | 27.45 | 657,172 | +0.51(+1.89%) |
Dec 19, 2014 | 26.80 | 27.33 | 26.12 | 26.94 | 3,883,697 | +0.19(+0.71%) |
Dec 18, 2014 | 26.99 | 27.00 | 26.00 | 26.75 | 1,557,134 | +0.09(+0.34%) |
Dec 17, 2014 | 26.29 | 26.77 | 26.00 | 26.66 | 1,089,217 | +0.39(+1.48%) |
Dec 16, 2014 | 26.32 | 27.09 | 26.00 | 26.27 | 1,013,710 | +0.20(+0.77%) |
Dec 15, 2014 | 26.11 | 26.53 | 25.98 | 26.07 | 1,394,854 | +0.04(+0.15%) |
Dec 12, 2014 | 26.30 | 26.34 | 25.58 | 26.03 | 1,496,612 | -0.35(-1.33%) |
Dec 11, 2014 | 24.64 | 26.51 | 24.64 | 26.38 | 1,784,565 | +1.68(+6.80%) |
Dec 10, 2014 | 24.81 | 24.96 | 24.50 | 24.70 | 1,072,753 | -0.31(-1.24%) |
Dec 09, 2014 | 24.75 | 25.11 | 24.56 | 25.01 | 597,438 | +0.29(+1.17%) |
Dec 08, 2014 | 24.50 | 25.48 | 24.21 | 24.72 | 637,848 | -0.31(-1.24%) |
Dec 05, 2014 | 25.00 | 25.47 | 24.73 | 25.03 | 1,068,475 | +0.00(+0.00%) |
Dec 04, 2014 | 25.60 | 25.94 | 24.91 | 25.03 | 932,233 | -0.13(-0.52%) |
Dec 03, 2014 | 24.85 | 25.43 | 24.31 | 25.16 | 949,852 | +0.75(+3.07%) |
Dec 02, 2014 | 23.55 | 24.51 | 23.35 | 24.41 | 1,059,211 | +0.68(+2.87%) |