Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.42 | 27.61 | 27.23 | 27.43 | 240,325 | +0.01(+0.03%) |
Feb 26, 2015 | 27.22 | 27.59 | 27.07 | 27.42 | 321,167 | +0.21(+0.77%) |
Feb 25, 2015 | 27.38 | 27.52 | 26.94 | 27.21 | 381,671 | -0.25(-0.93%) |
Feb 24, 2015 | 27.35 | 27.78 | 27.35 | 27.47 | 109,404 | +0.09(+0.34%) |
Feb 23, 2015 | 27.34 | 27.44 | 27.08 | 27.38 | 98,638 | +0.02(+0.06%) |
Feb 20, 2015 | 27.15 | 27.40 | 26.67 | 27.36 | 179,090 | +0.11(+0.40%) |
Feb 19, 2015 | 27.27 | 27.48 | 27.13 | 27.25 | 146,079 | -0.15(-0.56%) |
Feb 18, 2015 | 27.70 | 27.79 | 27.28 | 27.41 | 122,947 | -0.42(-1.53%) |
Feb 17, 2015 | 27.65 | 27.85 | 27.41 | 27.83 | 120,539 | +0.20(+0.73%) |
Feb 13, 2015 | 27.47 | 27.63 | 27.63 | 27.63 | 136,485 | +0.08(+0.31%) |
Feb 12, 2015 | 27.14 | 27.59 | 27.06 | 27.55 | 143,772 | +0.50(+1.86%) |
Feb 11, 2015 | 27.07 | 27.21 | 26.87 | 27.04 | 81,278 | -0.16(-0.60%) |
Feb 10, 2015 | 27.19 | 27.24 | 26.81 | 27.21 | 148,356 | +0.16(+0.60%) |
Feb 09, 2015 | 27.54 | 27.62 | 26.96 | 27.04 | 172,503 | -0.67(-2.42%) |
Feb 06, 2015 | 27.70 | 28.16 | 27.57 | 27.72 | 218,884 | +0.15(+0.53%) |
Feb 05, 2015 | 27.09 | 27.62 | 27.09 | 27.57 | 144,917 | +0.58(+2.15%) |
Feb 04, 2015 | 27.21 | 27.38 | 26.94 | 26.99 | 144,533 | -0.25(-0.94%) |
Feb 03, 2015 | 26.96 | 27.65 | 26.96 | 27.24 | 191,718 | +0.36(+1.35%) |
Feb 02, 2015 | 26.02 | 26.94 | 26.02 | 26.88 | 388,761 | +0.91(+3.51%) |
Jan 30, 2015 | 26.22 | 26.43 | 25.95 | 25.97 | 354,073 | -0.53(-1.98%) |
Jan 29, 2015 | 25.96 | 26.53 | 25.90 | 26.50 | 260,959 | +0.55(+2.11%) |
Jan 28, 2015 | 26.85 | 26.87 | 25.90 | 25.95 | 367,489 | -0.75(-2.81%) |
Jan 27, 2015 | 26.60 | 26.96 | 26.60 | 26.70 | 218,137 | -0.33(-1.23%) |
Jan 26, 2015 | 26.67 | 27.09 | 26.42 | 27.03 | 217,553 | +0.24(+0.89%) |
Jan 23, 2015 | 27.50 | 27.50 | 26.79 | 26.79 | 222,313 | -0.79(-2.86%) |
Jan 22, 2015 | 27.03 | 27.68 | 26.32 | 27.58 | 516,251 | +0.90(+3.39%) |
Jan 21, 2015 | 26.80 | 27.10 | 26.57 | 26.67 | 219,903 | -0.24(-0.89%) |
Jan 20, 2015 | 27.24 | 27.27 | 26.77 | 26.91 | 198,067 | -0.28(-1.02%) |
Jan 16, 2015 | 26.36 | 27.24 | 26.36 | 27.19 | 197,431 | +0.67(+2.53%) |
Jan 15, 2015 | 26.65 | 26.84 | 26.38 | 26.52 | 274,017 | -0.22(-0.81%) |
Jan 14, 2015 | 26.96 | 27.02 | 26.35 | 26.73 | 182,268 | -0.50(-1.84%) |
Jan 13, 2015 | 27.51 | 27.96 | 26.95 | 27.24 | 189,449 | -0.08(-0.28%) |
Jan 12, 2015 | 27.71 | 27.71 | 27.24 | 27.31 | 136,670 | -0.36(-1.28%) |
Jan 09, 2015 | 28.43 | 28.46 | 27.65 | 27.67 | 172,850 | -0.72(-2.53%) |
Jan 08, 2015 | 28.27 | 28.61 | 28.09 | 28.39 | 137,743 | +0.40(+1.44%) |
Jan 07, 2015 | 28.09 | 28.23 | 27.81 | 27.99 | 125,267 | +0.15(+0.53%) |
Jan 06, 2015 | 28.41 | 28.48 | 27.79 | 27.84 | 185,945 | -0.55(-1.93%) |
Jan 05, 2015 | 28.89 | 29.11 | 28.36 | 28.39 | 179,569 | -0.73(-2.52%) |
Jan 02, 2015 | 29.55 | 29.65 | 28.77 | 29.12 | 150,420 | -0.32(-1.10%) |
Dec 31, 2014 | 30.07 | 29.45 | 29.45 | 29.45 | 161,736 | -0.45(-1.50%) |
Dec 30, 2014 | 29.94 | 30.12 | 29.82 | 29.89 | 158,811 | -0.07(-0.23%) |
Dec 29, 2014 | 29.49 | 30.12 | 29.49 | 29.96 | 324,748 | +0.44(+1.49%) |
Dec 26, 2014 | 29.52 | 29.69 | 29.40 | 29.52 | 66,845 | +0.11(+0.37%) |
Dec 24, 2014 | 29.50 | 29.41 | 29.41 | 29.41 | 99,450 | -0.09(-0.31%) |
Dec 23, 2014 | 29.48 | 29.65 | 29.22 | 29.51 | 160,054 | +0.18(+0.61%) |
Dec 22, 2014 | 29.19 | 29.41 | 28.99 | 29.33 | 167,384 | +0.14(+0.48%) |
Dec 19, 2014 | 29.15 | 29.42 | 28.85 | 29.19 | 877,963 | -0.02(-0.05%) |
Dec 18, 2014 | 29.18 | 29.31 | 28.91 | 29.21 | 155,575 | +0.39(+1.37%) |
Dec 17, 2014 | 28.23 | 28.86 | 28.01 | 28.81 | 283,573 | +0.59(+2.11%) |
Dec 16, 2014 | 28.24 | 28.74 | 28.19 | 28.22 | 366,009 | -0.09(-0.33%) |
Dec 15, 2014 | 28.63 | 28.70 | 28.26 | 28.31 | 332,222 | -0.15(-0.54%) |
Dec 12, 2014 | 28.61 | 28.97 | 28.40 | 28.46 | 270,389 | -0.53(-1.84%) |
Dec 11, 2014 | 29.00 | 29.12 | 28.75 | 29.00 | 160,820 | +0.21(+0.72%) |
Dec 10, 2014 | 29.49 | 29.49 | 28.76 | 28.79 | 296,732 | -0.78(-2.64%) |
Dec 09, 2014 | 28.70 | 29.59 | 28.67 | 29.57 | 214,071 | +0.48(+1.66%) |
Dec 08, 2014 | 29.03 | 29.54 | 28.87 | 29.09 | 179,980 | -0.05(-0.16%) |
Dec 05, 2014 | 28.79 | 29.65 | 28.67 | 29.13 | 177,484 | +0.50(+1.74%) |
Dec 04, 2014 | 28.76 | 28.84 | 28.49 | 28.64 | 173,337 | -0.22(-0.77%) |
Dec 03, 2014 | 28.46 | 28.96 | 28.30 | 28.86 | 155,314 | +0.36(+1.26%) |
Dec 02, 2014 | 28.22 | 28.82 | 28.21 | 28.50 | 178,027 | +0.35(+1.25%) |