Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.74 | 19.74 | 18.96 | 18.97 | 2,844,841 | -0.71(-3.58%) |
Feb 26, 2015 | 19.25 | 20.00 | 19.25 | 19.68 | 1,669,145 | +0.38(+1.94%) |
Feb 25, 2015 | 22.02 | 22.02 | 19.11 | 19.30 | 4,223,917 | -2.86(-12.91%) |
Feb 24, 2015 | 22.10 | 22.49 | 21.90 | 22.16 | 953,253 | +0.10(+0.45%) |
Feb 23, 2015 | 21.89 | 22.15 | 21.52 | 22.06 | 570,101 | -0.10(-0.45%) |
Feb 20, 2015 | 22.19 | 22.45 | 21.76 | 22.16 | 735,093 | +0.00(+0.00%) |
Feb 19, 2015 | 22.17 | 22.47 | 21.74 | 22.16 | 1,052,125 | -0.30(-1.34%) |
Feb 18, 2015 | 22.51 | 22.92 | 22.30 | 22.46 | 682,018 | -0.31(-1.36%) |
Feb 17, 2015 | 23.05 | 23.07 | 22.57 | 22.77 | 847,457 | -0.33(-1.43%) |
Feb 13, 2015 | 23.50 | 23.10 | 23.10 | 23.10 | 849,600 | -0.17(-0.73%) |
Feb 12, 2015 | 22.73 | 23.40 | 22.61 | 23.27 | 892,819 | +1.03(+4.63%) |
Feb 11, 2015 | 22.59 | 22.82 | 21.70 | 22.24 | 904,385 | -0.60(-2.63%) |
Feb 10, 2015 | 23.17 | 23.20 | 22.29 | 22.84 | 960,781 | -0.16(-0.70%) |
Feb 09, 2015 | 23.04 | 24.00 | 22.73 | 23.00 | 1,589,820 | -2.27(-8.98%) |
Feb 06, 2015 | 26.75 | 26.85 | 24.93 | 25.27 | 1,622,752 | -1.58(-5.88%) |
Feb 05, 2015 | 25.51 | 26.96 | 25.28 | 26.85 | 988,640 | +1.54(+6.08%) |
Feb 04, 2015 | 24.91 | 25.56 | 24.60 | 25.31 | 672,808 | +0.19(+0.76%) |
Feb 03, 2015 | 24.70 | 25.30 | 24.28 | 25.12 | 997,340 | +1.27(+5.32%) |
Feb 02, 2015 | 23.22 | 23.93 | 22.90 | 23.85 | 858,664 | +0.74(+3.20%) |
Jan 30, 2015 | 23.58 | 23.80 | 22.68 | 23.11 | 956,714 | -0.80(-3.35%) |
Jan 29, 2015 | 22.89 | 23.92 | 22.52 | 23.91 | 892,709 | +1.02(+4.46%) |
Jan 28, 2015 | 23.70 | 23.96 | 22.84 | 22.89 | 1,342,402 | -0.78(-3.30%) |
Jan 27, 2015 | 23.10 | 23.76 | 22.83 | 23.67 | 887,700 | +0.09(+0.38%) |
Jan 26, 2015 | 23.65 | 24.23 | 23.47 | 23.58 | 1,107,282 | -0.02(-0.08%) |
Jan 23, 2015 | 23.54 | 23.93 | 22.32 | 23.60 | 1,821,359 | -1.24(-4.99%) |
Jan 22, 2015 | 23.78 | 25.10 | 23.50 | 24.84 | 1,407,792 | +1.25(+5.30%) |
Jan 21, 2015 | 22.36 | 23.77 | 22.35 | 23.59 | 918,764 | +1.20(+5.36%) |
Jan 20, 2015 | 21.90 | 22.74 | 21.85 | 22.39 | 1,049,602 | +0.49(+2.24%) |
Jan 16, 2015 | 21.24 | 21.98 | 21.13 | 21.90 | 741,388 | +0.74(+3.50%) |
Jan 15, 2015 | 21.25 | 21.98 | 21.15 | 21.16 | 782,386 | +0.14(+0.67%) |
Jan 14, 2015 | 22.14 | 22.14 | 20.06 | 21.02 | 1,760,134 | -1.78(-7.81%) |
Jan 13, 2015 | 24.35 | 24.40 | 22.08 | 22.80 | 1,208,362 | -0.96(-4.04%) |
Jan 12, 2015 | 23.98 | 23.98 | 22.76 | 23.76 | 879,189 | -0.10(-0.42%) |
Jan 09, 2015 | 23.40 | 23.92 | 23.14 | 23.86 | 697,004 | +0.43(+1.84%) |
Jan 08, 2015 | 22.60 | 23.61 | 22.22 | 23.43 | 1,395,251 | +1.07(+4.79%) |
Jan 07, 2015 | 22.63 | 23.32 | 22.31 | 22.36 | 1,528,214 | +0.03(+0.13%) |
Jan 06, 2015 | 22.96 | 23.22 | 22.18 | 22.33 | 1,266,283 | -0.78(-3.38%) |
Jan 05, 2015 | 24.39 | 24.45 | 22.93 | 23.11 | 830,105 | -1.55(-6.29%) |
Jan 02, 2015 | 24.52 | 24.85 | 24.20 | 24.66 | 643,731 | +0.26(+1.07%) |
Dec 31, 2014 | 24.42 | 24.40 | 24.40 | 24.40 | 937,700 | -0.02(-0.08%) |
Dec 30, 2014 | 24.46 | 25.09 | 24.19 | 24.42 | 737,123 | -0.19(-0.77%) |
Dec 29, 2014 | 25.16 | 25.38 | 24.52 | 24.61 | 579,177 | -0.41(-1.64%) |
Dec 26, 2014 | 25.17 | 25.57 | 24.90 | 25.02 | 429,976 | +0.02(+0.08%) |
Dec 24, 2014 | 24.68 | 25.00 | 25.00 | 25.00 | 330,000 | +0.35(+1.42%) |
Dec 23, 2014 | 24.88 | 25.30 | 24.62 | 24.65 | 2,374,799 | -0.29(-1.16%) |
Dec 22, 2014 | 24.78 | 25.22 | 24.28 | 24.94 | 914,109 | +0.21(+0.85%) |
Dec 19, 2014 | 24.51 | 25.10 | 24.06 | 24.73 | 1,823,603 | +0.24(+0.98%) |
Dec 18, 2014 | 24.70 | 25.03 | 23.79 | 24.49 | 1,073,829 | +0.38(+1.58%) |
Dec 17, 2014 | 22.19 | 24.31 | 22.16 | 24.11 | 1,618,771 | +1.89(+8.51%) |
Dec 16, 2014 | 21.71 | 22.98 | 21.65 | 22.22 | 1,400,881 | +0.10(+0.45%) |
Dec 15, 2014 | 22.62 | 22.62 | 21.91 | 22.12 | 1,153,302 | -0.06(-0.27%) |
Dec 12, 2014 | 22.46 | 23.33 | 22.13 | 22.18 | 1,383,120 | -0.81(-3.52%) |
Dec 11, 2014 | 24.89 | 25.10 | 22.89 | 22.99 | 1,834,181 | -1.86(-7.48%) |
Dec 10, 2014 | 25.48 | 25.54 | 24.70 | 24.85 | 991,516 | -0.64(-2.51%) |
Dec 09, 2014 | 24.57 | 25.87 | 24.14 | 25.49 | 1,501,002 | +0.42(+1.68%) |
Dec 08, 2014 | 26.07 | 26.25 | 24.87 | 25.07 | 1,594,555 | -1.24(-4.71%) |
Dec 05, 2014 | 26.58 | 27.34 | 26.25 | 26.31 | 881,670 | -0.40(-1.50%) |
Dec 04, 2014 | 27.10 | 27.51 | 26.58 | 26.71 | 1,041,704 | -0.45(-1.66%) |
Dec 03, 2014 | 27.48 | 28.34 | 26.97 | 27.16 | 1,304,130 | -0.32(-1.16%) |
Dec 02, 2014 | 27.47 | 28.20 | 27.09 | 27.48 | 1,244,755 | -0.16(-0.58%) |