Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.32 | 28.63 | 27.81 | 27.86 | 442,618 | -0.52(-1.85%) |
Feb 26, 2015 | 28.49 | 28.70 | 28.49 | 28.39 | 241,725 | -0.08(-0.29%) |
Feb 25, 2015 | 28.79 | 28.79 | 28.26 | 28.47 | 189,717 | -0.10(-0.35%) |
Feb 24, 2015 | 28.24 | 28.95 | 28.24 | 28.57 | 302,037 | +0.21(+0.74%) |
Feb 23, 2015 | 28.29 | 28.91 | 28.15 | 28.36 | 366,931 | +0.13(+0.46%) |
Feb 20, 2015 | 27.98 | 28.42 | 27.81 | 28.23 | 252,234 | +0.20(+0.71%) |
Feb 19, 2015 | 28.08 | 28.23 | 27.92 | 28.03 | 162,585 | -0.10(-0.35%) |
Feb 18, 2015 | 28.13 | 28.31 | 27.93 | 28.13 | 224,881 | -0.22(-0.78%) |
Feb 17, 2015 | 28.53 | 28.56 | 28.24 | 28.35 | 203,830 | -0.24(-0.84%) |
Feb 13, 2015 | 28.48 | 28.59 | 28.59 | 28.59 | 205,071 | +0.08(+0.28%) |
Feb 12, 2015 | 28.37 | 28.65 | 28.24 | 28.51 | 294,668 | +0.28(+0.99%) |
Feb 11, 2015 | 28.37 | 28.62 | 27.90 | 28.23 | 286,655 | -0.25(-0.87%) |
Feb 10, 2015 | 28.81 | 28.81 | 28.39 | 28.48 | 219,858 | -0.29(-1.00%) |
Feb 09, 2015 | 28.55 | 28.91 | 28.55 | 28.76 | 368,876 | +0.11(+0.39%) |
Feb 06, 2015 | 28.24 | 28.81 | 28.03 | 28.65 | 426,062 | +0.41(+1.44%) |
Feb 05, 2015 | 27.81 | 28.36 | 27.58 | 28.24 | 270,954 | +0.66(+2.41%) |
Feb 04, 2015 | 27.65 | 27.90 | 27.39 | 27.58 | 172,709 | -0.07(-0.24%) |
Feb 03, 2015 | 27.96 | 28.51 | 27.64 | 27.65 | 390,274 | -0.14(-0.49%) |
Feb 02, 2015 | 27.59 | 27.83 | 27.03 | 27.78 | 521,979 | +0.15(+0.54%) |
Jan 30, 2015 | 27.63 | 27.90 | 27.55 | 27.63 | 438,271 | -0.11(-0.38%) |
Jan 29, 2015 | 27.60 | 27.89 | 27.45 | 27.74 | 348,951 | +0.14(+0.51%) |
Jan 28, 2015 | 27.81 | 27.95 | 27.42 | 27.60 | 230,728 | -0.03(-0.12%) |
Jan 27, 2015 | 27.60 | 27.95 | 27.20 | 27.63 | 236,397 | -0.23(-0.84%) |
Jan 26, 2015 | 27.09 | 28.09 | 26.75 | 27.87 | 447,095 | +0.67(+2.48%) |
Jan 23, 2015 | 27.61 | 27.98 | 27.13 | 27.19 | 220,131 | -0.32(-1.15%) |
Jan 22, 2015 | 28.24 | 28.51 | 27.36 | 27.51 | 461,814 | -0.02(-0.08%) |
Jan 21, 2015 | 26.24 | 27.54 | 26.24 | 27.53 | 842,592 | +1.22(+4.65%) |
Jan 20, 2015 | 26.60 | 26.81 | 26.21 | 26.31 | 238,843 | -0.18(-0.67%) |
Jan 16, 2015 | 26.19 | 26.51 | 25.92 | 26.49 | 387,918 | +0.39(+1.48%) |
Jan 15, 2015 | 26.40 | 26.49 | 25.89 | 26.10 | 347,588 | +0.00(+0.00%) |
Jan 14, 2015 | 25.67 | 26.13 | 25.56 | 26.10 | 533,232 | +0.24(+0.93%) |
Jan 13, 2015 | 26.10 | 26.34 | 25.75 | 25.86 | 451,578 | -0.10(-0.38%) |
Jan 12, 2015 | 26.56 | 26.95 | 25.96 | 25.96 | 826,124 | -0.60(-2.25%) |
Jan 09, 2015 | 26.47 | 26.63 | 26.32 | 26.56 | 390,376 | +0.12(+0.46%) |
Jan 08, 2015 | 26.39 | 26.48 | 26.24 | 26.44 | 344,717 | +0.33(+1.26%) |
Jan 07, 2015 | 26.54 | 26.55 | 25.79 | 26.11 | 419,864 | +0.22(+0.84%) |
Jan 06, 2015 | 26.18 | 26.19 | 25.56 | 25.89 | 498,412 | -0.14(-0.55%) |
Jan 05, 2015 | 26.27 | 26.45 | 25.89 | 26.03 | 523,609 | -0.50(-1.89%) |
Jan 02, 2015 | 26.65 | 26.80 | 26.12 | 26.54 | 331,644 | +0.16(+0.59%) |
Dec 31, 2014 | 26.66 | 26.38 | 26.38 | 26.38 | 751,228 | -0.34(-1.26%) |
Dec 30, 2014 | 26.46 | 26.81 | 26.39 | 26.72 | 548,621 | -0.05(-0.18%) |
Dec 29, 2014 | 26.82 | 26.96 | 26.36 | 26.76 | 615,299 | -0.08(-0.31%) |
Dec 26, 2014 | 26.93 | 27.27 | 26.82 | 26.85 | 382,127 | -0.04(-0.15%) |
Dec 24, 2014 | 26.70 | 26.89 | 26.89 | 26.89 | 254,499 | +0.16(+0.60%) |
Dec 23, 2014 | 27.02 | 27.15 | 26.55 | 26.73 | 482,735 | -0.24(-0.89%) |
Dec 22, 2014 | 27.07 | 27.37 | 26.88 | 26.97 | 471,844 | -0.11(-0.42%) |
Dec 19, 2014 | 27.56 | 27.56 | 26.96 | 27.08 | 467,504 | -0.27(-0.99%) |
Dec 18, 2014 | 27.37 | 27.81 | 27.19 | 27.35 | 636,455 | +0.46(+1.71%) |
Dec 17, 2014 | 25.86 | 27.27 | 25.86 | 26.89 | 525,968 | +1.00(+3.86%) |
Dec 16, 2014 | 25.82 | 26.10 | 25.68 | 25.89 | 662,045 | -0.31(-1.16%) |
Dec 15, 2014 | 26.39 | 26.66 | 26.03 | 26.20 | 522,014 | -0.21(-0.78%) |
Dec 12, 2014 | 27.10 | 27.24 | 26.24 | 26.40 | 867,692 | -0.94(-3.45%) |
Dec 11, 2014 | 27.61 | 28.08 | 27.16 | 27.35 | 348,849 | -0.22(-0.80%) |
Dec 10, 2014 | 28.03 | 28.22 | 27.50 | 27.57 | 449,380 | -0.60(-2.15%) |
Dec 09, 2014 | 27.70 | 28.25 | 27.67 | 28.17 | 330,593 | -0.09(-0.30%) |
Dec 08, 2014 | 28.53 | 28.67 | 27.56 | 28.26 | 742,843 | -0.43(-1.50%) |
Dec 05, 2014 | 29.23 | 29.23 | 28.53 | 28.69 | 487,005 | -0.50(-1.73%) |
Dec 04, 2014 | 29.38 | 29.38 | 29.10 | 29.19 | 276,489 | -0.19(-0.63%) |
Dec 03, 2014 | 29.32 | 29.58 | 29.27 | 29.38 | 299,071 | -0.07(-0.24%) |
Dec 02, 2014 | 29.45 | 29.56 | 29.11 | 29.45 | 525,236 | -0.09(-0.29%) |