Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.45 | 26.28 | 24.87 | 24.88 | 81,113 | -0.69(-2.70%) |
Feb 26, 2015 | 25.65 | 25.66 | 24.14 | 25.57 | 73,769 | -0.11(-0.43%) |
Feb 25, 2015 | 26.37 | 26.50 | 24.97 | 25.68 | 86,981 | -0.56(-2.13%) |
Feb 24, 2015 | 25.61 | 26.74 | 25.61 | 26.24 | 18,861 | +0.39(+1.51%) |
Feb 23, 2015 | 26.61 | 26.61 | 25.78 | 25.85 | 13,449 | -0.91(-3.40%) |
Feb 20, 2015 | 26.77 | 27.00 | 26.46 | 26.76 | 57,243 | +0.00(+0.00%) |
Feb 19, 2015 | 26.80 | 27.00 | 26.47 | 26.76 | 48,557 | -0.09(-0.34%) |
Feb 18, 2015 | 26.57 | 27.00 | 26.57 | 26.85 | 7,045 | +0.34(+1.28%) |
Feb 17, 2015 | 25.89 | 26.80 | 25.89 | 26.51 | 23,403 | -0.48(-1.78%) |
Feb 13, 2015 | 26.52 | 26.99 | 26.99 | 26.99 | 24,300 | +0.38(+1.43%) |
Feb 12, 2015 | 26.87 | 26.90 | 26.47 | 26.61 | 21,747 | -0.16(-0.60%) |
Feb 11, 2015 | 26.77 | 27.09 | 26.43 | 26.77 | 21,276 | +0.07(+0.26%) |
Feb 10, 2015 | 26.86 | 27.00 | 26.42 | 26.70 | 27,258 | +0.05(+0.19%) |
Feb 09, 2015 | 27.11 | 27.42 | 26.48 | 26.65 | 41,227 | -0.28(-1.04%) |
Feb 06, 2015 | 26.88 | 27.19 | 26.56 | 26.93 | 46,114 | -0.03(-0.11%) |
Feb 05, 2015 | 26.66 | 27.13 | 26.17 | 26.96 | 38,040 | +0.30(+1.13%) |
Feb 04, 2015 | 26.85 | 27.00 | 26.50 | 26.66 | 22,873 | -0.18(-0.67%) |
Feb 03, 2015 | 26.34 | 27.00 | 26.34 | 26.84 | 31,259 | +0.84(+3.23%) |
Feb 02, 2015 | 25.82 | 26.04 | 25.33 | 26.00 | 42,121 | +0.03(+0.12%) |
Jan 30, 2015 | 26.71 | 26.71 | 25.92 | 25.97 | 37,411 | -1.03(-3.81%) |
Jan 29, 2015 | 26.80 | 27.12 | 26.54 | 27.00 | 39,815 | +0.20(+0.75%) |
Jan 28, 2015 | 27.05 | 27.88 | 26.66 | 26.80 | 40,039 | -0.13(-0.48%) |
Jan 27, 2015 | 26.50 | 27.04 | 26.20 | 26.93 | 29,913 | +0.29(+1.09%) |
Jan 26, 2015 | 26.65 | 26.92 | 26.32 | 26.64 | 21,293 | -0.04(-0.15%) |
Jan 23, 2015 | 26.33 | 27.06 | 26.33 | 26.68 | 68,287 | +0.42(+1.60%) |
Jan 22, 2015 | 26.18 | 26.62 | 25.58 | 26.26 | 75,282 | +0.24(+0.92%) |
Jan 21, 2015 | 26.52 | 26.95 | 25.68 | 26.02 | 46,813 | -0.52(-1.96%) |
Jan 20, 2015 | 26.91 | 27.00 | 25.97 | 26.54 | 56,575 | -0.21(-0.79%) |
Jan 16, 2015 | 25.40 | 27.29 | 25.40 | 26.75 | 45,698 | +1.20(+4.70%) |
Jan 15, 2015 | 25.75 | 25.75 | 25.11 | 25.55 | 35,565 | -0.05(-0.20%) |
Jan 14, 2015 | 25.23 | 25.83 | 25.23 | 25.60 | 27,686 | +0.06(+0.23%) |
Jan 13, 2015 | 25.23 | 25.99 | 24.75 | 25.54 | 50,392 | +0.60(+2.41%) |
Jan 12, 2015 | 24.61 | 25.44 | 24.15 | 24.94 | 39,124 | +0.22(+0.89%) |
Jan 09, 2015 | 25.39 | 25.45 | 24.61 | 24.72 | 25,074 | -0.56(-2.22%) |
Jan 08, 2015 | 25.12 | 25.95 | 24.97 | 25.28 | 50,954 | +0.39(+1.57%) |
Jan 07, 2015 | 24.24 | 25.04 | 23.93 | 24.89 | 46,846 | +0.80(+3.32%) |
Jan 06, 2015 | 25.16 | 25.40 | 23.50 | 24.09 | 40,983 | -0.96(-3.83%) |
Jan 05, 2015 | 24.85 | 26.10 | 24.73 | 25.05 | 36,400 | +0.10(+0.40%) |
Jan 02, 2015 | 25.30 | 25.40 | 24.66 | 24.95 | 31,277 | -0.33(-1.31%) |
Dec 31, 2014 | 25.79 | 25.28 | 25.28 | 25.28 | 79,100 | -0.55(-2.13%) |
Dec 30, 2014 | 26.46 | 26.46 | 25.24 | 25.83 | 48,221 | -0.75(-2.82%) |
Dec 29, 2014 | 26.47 | 26.76 | 26.28 | 26.58 | 13,276 | +0.00(+0.00%) |
Dec 26, 2014 | 26.12 | 26.80 | 26.00 | 26.58 | 15,856 | +0.61(+2.35%) |
Dec 24, 2014 | 25.60 | 25.97 | 25.97 | 25.97 | 15,100 | +0.28(+1.09%) |
Dec 23, 2014 | 24.75 | 26.16 | 24.06 | 25.69 | 38,348 | +1.29(+5.29%) |
Dec 22, 2014 | 24.30 | 24.83 | 24.27 | 24.40 | 39,666 | -0.04(-0.16%) |
Dec 19, 2014 | 24.61 | 24.72 | 24.13 | 24.44 | 81,651 | -0.25(-1.01%) |
Dec 18, 2014 | 25.48 | 26.34 | 24.40 | 24.69 | 76,622 | -0.54(-2.14%) |
Dec 17, 2014 | 24.81 | 25.43 | 23.52 | 25.23 | 47,397 | +0.51(+2.06%) |
Dec 16, 2014 | 24.21 | 25.42 | 23.64 | 24.72 | 129,724 | +0.53(+2.19%) |
Dec 15, 2014 | 24.84 | 25.37 | 24.14 | 24.19 | 39,870 | -0.54(-2.18%) |
Dec 12, 2014 | 24.81 | 25.10 | 24.00 | 24.73 | 47,020 | -0.33(-1.32%) |
Dec 11, 2014 | 25.21 | 25.81 | 25.00 | 25.06 | 30,753 | +0.06(+0.24%) |
Dec 10, 2014 | 25.58 | 25.87 | 24.82 | 25.00 | 33,230 | -0.73(-2.84%) |
Dec 09, 2014 | 24.69 | 25.80 | 24.37 | 25.73 | 18,856 | +0.85(+3.42%) |
Dec 08, 2014 | 25.64 | 25.80 | 24.66 | 24.88 | 35,376 | -0.92(-3.57%) |
Dec 05, 2014 | 25.57 | 26.27 | 25.57 | 25.80 | 28,702 | +0.24(+0.94%) |
Dec 04, 2014 | 25.74 | 26.14 | 25.35 | 25.56 | 36,861 | -0.19(-0.74%) |
Dec 03, 2014 | 25.39 | 26.00 | 24.93 | 25.75 | 39,147 | +0.44(+1.74%) |
Dec 02, 2014 | 24.87 | 25.74 | 24.84 | 25.31 | 27,498 | +0.42(+1.69%) |