Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.52 | 36.17 | 34.23 | 35.10 | 1,124,986 | -0.49(-1.39%) |
Feb 26, 2015 | 31.35 | 35.96 | 31.28 | 35.59 | 3,223,056 | +4.51(+14.52%) |
Feb 25, 2015 | 29.30 | 31.42 | 29.09 | 31.08 | 1,517,306 | +1.84(+6.28%) |
Feb 24, 2015 | 29.58 | 29.91 | 28.86 | 29.24 | 349,366 | -0.39(-1.30%) |
Feb 23, 2015 | 28.82 | 29.64 | 28.38 | 29.63 | 406,328 | +0.81(+2.81%) |
Feb 20, 2015 | 29.03 | 29.20 | 28.68 | 28.82 | 345,116 | -0.33(-1.14%) |
Feb 19, 2015 | 29.28 | 29.51 | 28.86 | 29.15 | 188,965 | -0.22(-0.76%) |
Feb 18, 2015 | 29.05 | 29.83 | 29.05 | 29.37 | 266,376 | +0.20(+0.67%) |
Feb 17, 2015 | 29.42 | 29.47 | 28.94 | 29.17 | 254,438 | -0.28(-0.94%) |
Feb 13, 2015 | 28.96 | 29.45 | 29.45 | 29.45 | 276,240 | +0.41(+1.42%) |
Feb 12, 2015 | 27.89 | 29.10 | 27.71 | 29.04 | 256,878 | +1.11(+3.99%) |
Feb 11, 2015 | 27.69 | 28.07 | 27.51 | 27.93 | 162,575 | +0.09(+0.34%) |
Feb 10, 2015 | 28.15 | 28.15 | 27.54 | 27.83 | 179,542 | -0.18(-0.63%) |
Feb 09, 2015 | 28.26 | 28.75 | 27.85 | 28.01 | 283,159 | -0.25(-0.88%) |
Feb 06, 2015 | 29.00 | 29.00 | 28.11 | 28.26 | 287,566 | -0.66(-2.27%) |
Feb 05, 2015 | 28.26 | 29.05 | 28.08 | 28.91 | 229,342 | +0.76(+2.71%) |
Feb 04, 2015 | 28.37 | 28.61 | 28.05 | 28.15 | 406,503 | -0.29(-1.02%) |
Feb 03, 2015 | 27.61 | 28.47 | 27.59 | 28.44 | 317,702 | +0.99(+3.59%) |
Feb 02, 2015 | 27.36 | 27.61 | 27.09 | 27.45 | 430,635 | +0.16(+0.59%) |
Jan 30, 2015 | 28.11 | 28.18 | 26.89 | 27.29 | 589,511 | -0.84(-2.98%) |
Jan 29, 2015 | 28.07 | 28.71 | 27.48 | 28.13 | 487,156 | +0.22(+0.77%) |
Jan 28, 2015 | 27.02 | 28.14 | 26.92 | 27.91 | 853,818 | +1.11(+4.16%) |
Jan 27, 2015 | 26.35 | 26.90 | 26.14 | 26.80 | 317,097 | +0.25(+0.94%) |
Jan 26, 2015 | 26.14 | 26.85 | 26.04 | 26.55 | 306,250 | +0.40(+1.52%) |
Jan 23, 2015 | 26.61 | 26.61 | 26.01 | 26.15 | 448,743 | -0.50(-1.88%) |
Jan 22, 2015 | 26.70 | 26.81 | 26.41 | 26.65 | 416,638 | -0.05(-0.18%) |
Jan 21, 2015 | 26.59 | 26.91 | 26.39 | 26.70 | 792,185 | +0.10(+0.38%) |
Jan 20, 2015 | 26.28 | 26.98 | 26.19 | 26.59 | 1,124,589 | +1.28(+5.07%) |
Jan 16, 2015 | 24.69 | 25.39 | 24.68 | 25.31 | 570,853 | +0.53(+2.15%) |
Jan 15, 2015 | 25.41 | 25.53 | 24.32 | 24.78 | 606,562 | -0.59(-2.34%) |
Jan 14, 2015 | 25.29 | 25.57 | 25.26 | 25.37 | 394,659 | -0.16(-0.63%) |
Jan 13, 2015 | 26.04 | 26.26 | 25.23 | 25.53 | 500,647 | -0.30(-1.18%) |
Jan 12, 2015 | 25.70 | 26.32 | 25.60 | 25.84 | 379,699 | +0.19(+0.74%) |
Jan 09, 2015 | 25.58 | 25.86 | 25.19 | 25.65 | 341,193 | +0.07(+0.26%) |
Jan 08, 2015 | 25.92 | 26.00 | 25.16 | 25.58 | 872,610 | -0.30(-1.15%) |
Jan 07, 2015 | 24.45 | 26.21 | 24.32 | 25.88 | 869,559 | +1.73(+7.16%) |
Jan 06, 2015 | 23.87 | 24.51 | 23.69 | 24.15 | 602,913 | +0.50(+2.11%) |
Jan 05, 2015 | 23.55 | 23.80 | 23.14 | 23.65 | 477,345 | +0.07(+0.32%) |
Jan 02, 2015 | 23.56 | 23.74 | 22.89 | 23.57 | 492,614 | +0.18(+0.78%) |
Dec 31, 2014 | 23.20 | 23.39 | 23.39 | 23.39 | 515,470 | +0.18(+0.79%) |
Dec 30, 2014 | 23.29 | 23.97 | 23.16 | 23.21 | 426,100 | -0.11(-0.46%) |
Dec 29, 2014 | 23.54 | 23.77 | 23.23 | 23.32 | 453,134 | -0.26(-1.12%) |
Dec 26, 2014 | 23.99 | 24.26 | 23.54 | 23.58 | 313,125 | -0.38(-1.61%) |
Dec 24, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 335,751 | -0.09(-0.37%) |
Dec 23, 2014 | 24.04 | 24.69 | 23.74 | 24.05 | 451,603 | +0.23(+0.96%) |
Dec 22, 2014 | 23.60 | 24.18 | 23.55 | 23.82 | 574,265 | +0.28(+1.21%) |
Dec 19, 2014 | 23.47 | 23.85 | 23.39 | 23.54 | 1,178,208 | -0.10(-0.43%) |
Dec 18, 2014 | 23.63 | 23.71 | 23.31 | 23.64 | 865,375 | +0.23(+0.98%) |
Dec 17, 2014 | 23.01 | 23.71 | 22.93 | 23.41 | 918,489 | +0.36(+1.58%) |
Dec 16, 2014 | 23.03 | 23.71 | 22.83 | 23.05 | 407,082 | +0.01(+0.03%) |
Dec 15, 2014 | 23.45 | 23.74 | 22.98 | 23.04 | 623,349 | -0.26(-1.13%) |
Dec 12, 2014 | 23.58 | 23.93 | 22.70 | 23.30 | 1,039,710 | -0.30(-1.29%) |
Dec 11, 2014 | 24.17 | 24.48 | 23.49 | 23.61 | 545,692 | -0.65(-2.67%) |
Dec 10, 2014 | 24.94 | 25.18 | 24.18 | 24.26 | 412,690 | -0.86(-3.42%) |
Dec 09, 2014 | 24.99 | 25.54 | 24.55 | 25.12 | 433,248 | -0.13(-0.51%) |
Dec 08, 2014 | 25.87 | 25.99 | 25.10 | 25.24 | 647,473 | -0.74(-2.86%) |
Dec 05, 2014 | 24.69 | 26.01 | 24.66 | 25.99 | 479,186 | +1.30(+5.25%) |
Dec 04, 2014 | 25.21 | 25.65 | 24.40 | 24.69 | 516,129 | -0.52(-2.06%) |
Dec 03, 2014 | 24.78 | 25.26 | 24.78 | 25.21 | 374,567 | +0.28(+1.14%) |
Dec 02, 2014 | 25.40 | 25.57 | 24.70 | 24.93 | 861,313 | -0.49(-1.94%) |