Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.50 | 25.61 | 25.46 | 25.47 | 70,882 | +0.02(+0.07%) |
Feb 26, 2015 | 25.38 | 25.52 | 25.38 | 25.45 | 54,380 | -0.01(-0.05%) |
Feb 25, 2015 | 25.40 | 25.53 | 25.35 | 25.46 | 76,876 | +0.11(+0.45%) |
Feb 24, 2015 | 25.26 | 25.33 | 25.15 | 25.35 | 73,305 | +0.11(+0.44%) |
Feb 23, 2015 | 25.16 | 25.26 | 25.14 | 25.24 | 128,786 | +0.09(+0.36%) |
Feb 20, 2015 | 24.81 | 25.20 | 24.81 | 25.15 | 163,585 | +0.28(+1.13%) |
Feb 19, 2015 | 24.81 | 24.99 | 24.81 | 24.87 | 62,871 | +0.00(+0.00%) |
Feb 18, 2015 | 24.74 | 24.89 | 24.72 | 24.87 | 51,052 | +0.15(+0.61%) |
Feb 17, 2015 | 24.65 | 24.75 | 24.56 | 24.72 | 73,686 | +0.08(+0.32%) |
Feb 13, 2015 | 24.66 | 24.64 | 24.64 | 24.64 | 136,000 | -0.05(-0.20%) |
Feb 12, 2015 | 24.60 | 24.71 | 24.53 | 24.69 | 114,561 | +0.46(+1.90%) |
Feb 11, 2015 | 24.18 | 24.29 | 24.10 | 24.23 | 58,852 | -0.15(-0.62%) |
Feb 10, 2015 | 24.24 | 24.41 | 24.24 | 24.38 | 90,243 | +0.29(+1.20%) |
Feb 09, 2015 | 24.05 | 24.20 | 24.04 | 24.09 | 177,627 | -0.11(-0.45%) |
Feb 06, 2015 | 24.27 | 24.36 | 24.11 | 24.20 | 223,606 | -0.29(-1.18%) |
Feb 05, 2015 | 24.29 | 24.49 | 24.29 | 24.49 | 84,362 | +0.42(+1.74%) |
Feb 04, 2015 | 24.18 | 24.28 | 24.07 | 24.07 | 109,528 | -0.27(-1.11%) |
Feb 03, 2015 | 24.12 | 24.38 | 24.08 | 24.34 | 239,779 | +0.29(+1.21%) |
Feb 02, 2015 | 23.89 | 24.06 | 23.81 | 24.05 | 147,831 | +0.18(+0.75%) |
Jan 30, 2015 | 24.00 | 24.06 | 23.85 | 23.87 | 85,786 | -0.28(-1.16%) |
Jan 29, 2015 | 24.02 | 24.15 | 23.92 | 24.15 | 99,878 | +0.29(+1.22%) |
Jan 28, 2015 | 24.22 | 24.26 | 23.84 | 23.86 | 56,748 | -0.41(-1.69%) |
Jan 27, 2015 | 24.16 | 24.31 | 24.09 | 24.27 | 44,634 | +0.08(+0.33%) |
Jan 26, 2015 | 24.06 | 24.28 | 24.06 | 24.19 | 93,501 | +0.27(+1.13%) |
Jan 23, 2015 | 24.04 | 24.08 | 23.90 | 23.92 | 123,703 | -0.10(-0.42%) |
Jan 22, 2015 | 23.90 | 24.11 | 23.85 | 24.02 | 61,249 | +0.07(+0.29%) |
Jan 21, 2015 | 23.84 | 23.96 | 23.84 | 23.95 | 72,170 | +0.16(+0.68%) |
Jan 20, 2015 | 23.91 | 23.97 | 23.72 | 23.79 | 71,683 | +0.00(+0.00%) |
Jan 16, 2015 | 23.55 | 23.82 | 23.51 | 23.79 | 109,591 | +0.16(+0.68%) |
Jan 15, 2015 | 23.66 | 23.73 | 23.57 | 23.63 | 120,852 | +0.01(+0.04%) |
Jan 14, 2015 | 23.54 | 23.65 | 23.43 | 23.62 | 104,302 | -0.03(-0.13%) |
Jan 13, 2015 | 23.77 | 23.90 | 23.49 | 23.65 | 148,577 | +0.07(+0.30%) |
Jan 12, 2015 | 23.71 | 23.74 | 23.59 | 23.58 | 116,082 | -0.09(-0.38%) |
Jan 09, 2015 | 23.79 | 23.80 | 23.58 | 23.67 | 240,284 | +0.00(+0.00%) |
Jan 08, 2015 | 23.48 | 23.72 | 23.48 | 23.67 | 180,730 | +0.29(+1.24%) |
Jan 07, 2015 | 23.35 | 23.47 | 23.16 | 23.38 | 69,160 | +0.11(+0.47%) |
Jan 06, 2015 | 23.49 | 23.52 | 23.14 | 23.27 | 150,048 | -0.30(-1.27%) |
Jan 05, 2015 | 23.86 | 23.89 | 23.51 | 23.57 | 225,539 | -0.41(-1.71%) |
Jan 02, 2015 | 24.08 | 24.16 | 23.89 | 23.98 | 179,948 | -0.05(-0.21%) |
Dec 31, 2014 | 24.28 | 24.03 | 24.03 | 24.03 | 403,700 | -0.23(-0.95%) |
Dec 30, 2014 | 24.32 | 24.35 | 24.24 | 24.26 | 164,280 | -0.11(-0.45%) |
Dec 29, 2014 | 24.38 | 24.48 | 24.37 | 24.37 | 153,095 | -0.13(-0.53%) |
Dec 26, 2014 | 24.63 | 24.63 | 24.46 | 24.50 | 87,234 | +0.07(+0.29%) |
Dec 24, 2014 | 24.39 | 24.43 | 24.43 | 24.43 | 24,400 | +0.08(+0.33%) |
Dec 23, 2014 | 24.34 | 24.38 | 24.25 | 24.35 | 65,370 | -0.07(-0.29%) |
Dec 22, 2014 | 24.36 | 24.46 | 24.29 | 24.42 | 198,241 | +0.14(+0.58%) |
Dec 19, 2014 | 24.28 | 24.34 | 24.09 | 24.28 | 250,156 | -0.08(-0.33%) |
Dec 18, 2014 | 24.24 | 24.39 | 24.16 | 24.36 | 272,839 | +0.43(+1.80%) |
Dec 17, 2014 | 23.73 | 24.12 | 23.73 | 23.93 | 204,426 | +0.20(+0.84%) |
Dec 16, 2014 | 23.60 | 24.06 | 23.54 | 23.73 | 105,844 | +0.11(+0.47%) |
Dec 15, 2014 | 23.94 | 24.06 | 23.58 | 23.62 | 333,182 | -0.26(-1.09%) |
Dec 12, 2014 | 24.15 | 24.26 | 23.88 | 23.88 | 497,011 | -0.37(-1.54%) |
Dec 11, 2014 | 24.31 | 24.49 | 24.24 | 24.25 | 208,933 | -0.06(-0.23%) |
Dec 10, 2014 | 24.56 | 24.56 | 24.23 | 24.31 | 310,730 | -0.18(-0.73%) |
Dec 09, 2014 | 24.40 | 24.52 | 24.35 | 24.49 | 223,661 | -0.15(-0.61%) |
Dec 08, 2014 | 24.80 | 24.80 | 24.59 | 24.64 | 125,467 | -0.31(-1.24%) |
Dec 05, 2014 | 24.89 | 24.96 | 24.83 | 24.95 | 139,198 | +0.07(+0.28%) |
Dec 04, 2014 | 24.86 | 25.00 | 24.82 | 24.88 | 122,314 | +0.01(+0.04%) |
Dec 03, 2014 | 24.78 | 24.89 | 24.77 | 24.87 | 95,178 | +0.06(+0.24%) |
Dec 02, 2014 | 24.77 | 24.83 | 24.73 | 24.81 | 72,635 | -0.02(-0.06%) |