Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.89 | 23.18 | 22.63 | 22.64 | 261,293 | -0.24(-1.05%) |
Feb 26, 2015 | 22.85 | 23.04 | 22.64 | 22.88 | 272,959 | -0.04(-0.17%) |
Feb 25, 2015 | 22.90 | 23.08 | 22.80 | 22.92 | 169,611 | +0.00(+0.00%) |
Feb 24, 2015 | 22.94 | 23.27 | 22.72 | 22.92 | 152,041 | -0.16(-0.69%) |
Feb 23, 2015 | 23.21 | 23.39 | 22.68 | 23.08 | 234,125 | -0.11(-0.47%) |
Feb 20, 2015 | 23.18 | 23.38 | 22.99 | 23.19 | 283,064 | -0.04(-0.17%) |
Feb 19, 2015 | 22.92 | 23.38 | 22.84 | 23.23 | 226,877 | +0.28(+1.22%) |
Feb 18, 2015 | 22.96 | 23.10 | 22.70 | 22.95 | 251,925 | -0.12(-0.52%) |
Feb 17, 2015 | 23.40 | 23.52 | 22.92 | 23.07 | 361,488 | -0.30(-1.28%) |
Feb 13, 2015 | 23.07 | 23.37 | 23.37 | 23.37 | 559,400 | +0.27(+1.17%) |
Feb 12, 2015 | 23.27 | 23.48 | 23.03 | 23.10 | 342,851 | +0.01(+0.04%) |
Feb 11, 2015 | 22.84 | 23.47 | 22.82 | 23.09 | 418,810 | +0.23(+1.01%) |
Feb 10, 2015 | 22.99 | 23.34 | 22.73 | 22.86 | 551,781 | -0.15(-0.65%) |
Feb 09, 2015 | 23.11 | 23.48 | 22.89 | 23.01 | 358,328 | -0.16(-0.69%) |
Feb 06, 2015 | 22.66 | 23.31 | 22.66 | 23.17 | 460,478 | +0.57(+2.52%) |
Feb 05, 2015 | 22.40 | 22.69 | 22.31 | 22.60 | 338,958 | +0.25(+1.12%) |
Feb 04, 2015 | 22.49 | 22.95 | 22.26 | 22.35 | 461,975 | -0.20(-0.89%) |
Feb 03, 2015 | 21.88 | 22.58 | 21.69 | 22.55 | 883,862 | +0.67(+3.06%) |
Feb 02, 2015 | 21.93 | 22.18 | 21.53 | 21.88 | 1,553,613 | -0.05(-0.23%) |
Jan 30, 2015 | 24.18 | 24.18 | 21.75 | 21.93 | 2,125,273 | -3.35(-13.25%) |
Jan 29, 2015 | 25.63 | 25.64 | 25.00 | 25.28 | 1,137,362 | -0.31(-1.21%) |
Jan 28, 2015 | 26.47 | 26.61 | 25.56 | 25.59 | 533,383 | -0.86(-3.25%) |
Jan 27, 2015 | 26.87 | 27.00 | 26.41 | 26.45 | 379,832 | -0.80(-2.94%) |
Jan 26, 2015 | 27.14 | 27.51 | 27.14 | 27.25 | 313,640 | +0.11(+0.41%) |
Jan 23, 2015 | 27.25 | 27.59 | 27.10 | 27.14 | 208,700 | -0.12(-0.44%) |
Jan 22, 2015 | 27.00 | 27.39 | 26.86 | 27.26 | 393,506 | +0.48(+1.79%) |
Jan 21, 2015 | 26.47 | 26.97 | 26.42 | 26.78 | 267,073 | +0.25(+0.94%) |
Jan 20, 2015 | 26.82 | 27.15 | 26.35 | 26.53 | 409,831 | -0.21(-0.79%) |
Jan 16, 2015 | 26.41 | 26.93 | 26.41 | 26.74 | 411,342 | +0.22(+0.83%) |
Jan 15, 2015 | 27.16 | 27.63 | 26.21 | 26.52 | 1,018,417 | -0.51(-1.89%) |
Jan 14, 2015 | 27.17 | 27.50 | 26.64 | 27.03 | 223,377 | -0.50(-1.82%) |
Jan 13, 2015 | 27.40 | 28.03 | 27.11 | 27.53 | 239,705 | +0.42(+1.55%) |
Jan 12, 2015 | 27.49 | 27.50 | 26.86 | 27.11 | 204,167 | -0.30(-1.09%) |
Jan 09, 2015 | 27.85 | 28.04 | 27.39 | 27.41 | 221,507 | -0.32(-1.15%) |
Jan 08, 2015 | 27.50 | 28.16 | 27.50 | 27.73 | 261,278 | +0.41(+1.50%) |
Jan 07, 2015 | 27.27 | 27.40 | 26.99 | 27.32 | 215,693 | +0.27(+1.00%) |
Jan 06, 2015 | 28.17 | 28.21 | 26.97 | 27.05 | 403,537 | -1.02(-3.63%) |
Jan 05, 2015 | 28.72 | 28.80 | 27.59 | 28.07 | 370,212 | -0.82(-2.84%) |
Jan 02, 2015 | 29.56 | 29.80 | 28.68 | 28.89 | 213,639 | -0.59(-2.00%) |
Dec 31, 2014 | 29.77 | 29.48 | 29.48 | 29.48 | 242,000 | -0.17(-0.57%) |
Dec 30, 2014 | 29.49 | 29.76 | 29.29 | 29.65 | 264,533 | +0.02(+0.07%) |
Dec 29, 2014 | 29.55 | 29.70 | 29.43 | 29.63 | 329,999 | +0.00(+0.00%) |
Dec 26, 2014 | 29.93 | 29.93 | 29.58 | 29.63 | 261,760 | -0.14(-0.47%) |
Dec 24, 2014 | 30.07 | 29.77 | 29.77 | 29.77 | 250,900 | -0.43(-1.42%) |
Dec 23, 2014 | 29.12 | 30.65 | 28.94 | 30.20 | 873,961 | +1.24(+4.28%) |
Dec 22, 2014 | 28.30 | 28.98 | 28.30 | 28.96 | 549,565 | +0.69(+2.44%) |
Dec 19, 2014 | 27.81 | 28.35 | 27.81 | 28.27 | 549,462 | +0.45(+1.62%) |
Dec 18, 2014 | 27.71 | 28.08 | 27.60 | 27.82 | 499,544 | +0.51(+1.87%) |
Dec 17, 2014 | 26.22 | 27.39 | 26.02 | 27.31 | 481,864 | +1.21(+4.64%) |
Dec 16, 2014 | 24.12 | 26.63 | 24.12 | 26.10 | 1,460,225 | +1.88(+7.76%) |
Dec 15, 2014 | 24.93 | 25.00 | 24.16 | 24.22 | 413,328 | -0.61(-2.46%) |
Dec 12, 2014 | 25.14 | 25.44 | 24.66 | 24.83 | 244,901 | -0.61(-2.40%) |
Dec 11, 2014 | 25.45 | 25.97 | 25.38 | 25.44 | 232,478 | +0.10(+0.39%) |
Dec 10, 2014 | 25.84 | 25.99 | 25.28 | 25.34 | 277,298 | -0.67(-2.58%) |
Dec 09, 2014 | 25.45 | 26.09 | 25.21 | 26.01 | 281,523 | +0.33(+1.29%) |
Dec 08, 2014 | 26.06 | 26.33 | 25.53 | 25.68 | 322,920 | -0.51(-1.95%) |
Dec 05, 2014 | 26.15 | 26.59 | 26.15 | 26.19 | 501,226 | +0.04(+0.15%) |
Dec 04, 2014 | 26.80 | 26.86 | 26.08 | 26.15 | 315,097 | -0.71(-2.64%) |
Dec 03, 2014 | 26.42 | 26.99 | 26.37 | 26.86 | 293,512 | +0.40(+1.51%) |
Dec 02, 2014 | 26.20 | 26.67 | 26.15 | 26.46 | 205,892 | +0.29(+1.11%) |