Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.23 | 25.52 | 24.49 | 24.67 | 142,279 | -0.51(-2.04%) |
Feb 26, 2015 | 25.31 | 25.55 | 25.07 | 25.19 | 98,390 | -0.08(-0.30%) |
Feb 25, 2015 | 25.26 | 25.52 | 24.94 | 25.26 | 88,920 | -0.08(-0.30%) |
Feb 24, 2015 | 25.38 | 25.69 | 24.98 | 25.34 | 124,170 | -0.07(-0.26%) |
Feb 23, 2015 | 25.05 | 25.42 | 24.62 | 25.41 | 293,841 | +0.18(+0.72%) |
Feb 20, 2015 | 25.77 | 25.77 | 24.41 | 25.22 | 238,982 | -0.52(-2.04%) |
Feb 19, 2015 | 28.15 | 28.15 | 24.79 | 25.75 | 1,106,146 | -3.19(-11.03%) |
Feb 18, 2015 | 27.97 | 29.05 | 27.88 | 28.94 | 135,522 | +0.98(+3.51%) |
Feb 17, 2015 | 28.12 | 28.32 | 27.55 | 27.96 | 119,026 | -0.04(-0.14%) |
Feb 13, 2015 | 28.06 | 28.00 | 28.00 | 28.00 | 102,904 | +0.30(+1.07%) |
Feb 12, 2015 | 27.33 | 27.88 | 27.31 | 27.70 | 74,818 | +0.57(+2.11%) |
Feb 11, 2015 | 27.16 | 27.46 | 26.73 | 27.13 | 80,540 | -0.12(-0.45%) |
Feb 10, 2015 | 27.59 | 27.63 | 27.05 | 27.26 | 49,845 | -0.08(-0.28%) |
Feb 09, 2015 | 26.47 | 27.91 | 26.47 | 27.33 | 63,530 | -0.13(-0.49%) |
Feb 06, 2015 | 28.04 | 28.10 | 27.15 | 27.46 | 84,339 | -0.58(-2.07%) |
Feb 05, 2015 | 27.83 | 28.40 | 27.67 | 28.05 | 76,857 | +0.32(+1.17%) |
Feb 04, 2015 | 27.52 | 28.02 | 27.52 | 27.72 | 68,134 | +0.04(+0.14%) |
Feb 03, 2015 | 27.08 | 27.76 | 27.08 | 27.68 | 61,319 | +0.80(+2.98%) |
Feb 02, 2015 | 26.99 | 27.26 | 26.54 | 26.88 | 82,744 | -0.06(-0.21%) |
Jan 30, 2015 | 27.25 | 27.25 | 26.44 | 26.94 | 139,964 | -0.56(-2.04%) |
Jan 29, 2015 | 26.94 | 27.68 | 26.79 | 27.50 | 74,709 | +0.67(+2.49%) |
Jan 28, 2015 | 27.00 | 27.16 | 26.28 | 26.84 | 115,980 | -0.10(-0.39%) |
Jan 27, 2015 | 26.86 | 27.18 | 26.65 | 26.94 | 70,650 | -0.32(-1.19%) |
Jan 26, 2015 | 27.38 | 27.55 | 27.00 | 27.26 | 83,708 | -0.12(-0.45%) |
Jan 23, 2015 | 27.32 | 27.86 | 27.06 | 27.39 | 69,839 | +0.15(+0.56%) |
Jan 22, 2015 | 26.44 | 27.55 | 25.92 | 27.24 | 311,034 | +1.07(+4.08%) |
Jan 21, 2015 | 26.45 | 26.89 | 26.02 | 26.17 | 54,272 | -0.41(-1.54%) |
Jan 20, 2015 | 26.90 | 27.46 | 25.88 | 26.58 | 126,816 | -0.28(-1.03%) |
Jan 16, 2015 | 25.83 | 26.94 | 25.83 | 26.85 | 98,494 | +0.92(+3.57%) |
Jan 15, 2015 | 27.63 | 27.68 | 25.91 | 25.93 | 171,742 | -1.56(-5.69%) |
Jan 14, 2015 | 26.76 | 27.75 | 26.39 | 27.49 | 86,148 | +0.38(+1.41%) |
Jan 13, 2015 | 27.11 | 27.74 | 26.57 | 27.11 | 104,857 | +0.28(+1.03%) |
Jan 12, 2015 | 27.49 | 27.90 | 26.66 | 26.84 | 131,872 | -0.69(-2.49%) |
Jan 09, 2015 | 27.97 | 27.98 | 27.39 | 27.52 | 112,044 | -0.40(-1.43%) |
Jan 08, 2015 | 27.24 | 28.27 | 27.05 | 27.92 | 122,931 | +0.96(+3.57%) |
Jan 07, 2015 | 26.85 | 27.15 | 25.76 | 26.96 | 336,400 | +0.29(+1.07%) |
Jan 06, 2015 | 26.75 | 27.03 | 26.03 | 26.67 | 147,443 | +0.09(+0.32%) |
Jan 05, 2015 | 27.05 | 27.62 | 26.18 | 26.59 | 140,451 | -0.73(-2.69%) |
Jan 02, 2015 | 28.31 | 28.33 | 26.90 | 27.32 | 132,017 | -0.78(-2.78%) |
Dec 31, 2014 | 28.16 | 28.10 | 28.10 | 28.10 | 175,073 | -0.04(-0.14%) |
Dec 30, 2014 | 27.60 | 28.25 | 27.25 | 28.14 | 159,390 | +0.52(+1.90%) |
Dec 29, 2014 | 28.15 | 28.41 | 27.21 | 27.62 | 120,199 | -0.47(-1.66%) |
Dec 26, 2014 | 27.98 | 28.19 | 27.72 | 28.08 | 87,151 | +0.27(+0.96%) |
Dec 24, 2014 | 27.71 | 27.82 | 27.82 | 27.82 | 32,727 | +0.20(+0.72%) |
Dec 23, 2014 | 28.05 | 28.23 | 27.44 | 27.62 | 93,545 | -0.28(-0.99%) |
Dec 22, 2014 | 27.34 | 27.95 | 27.18 | 27.89 | 107,324 | +0.66(+2.42%) |
Dec 19, 2014 | 27.93 | 28.06 | 27.09 | 27.24 | 295,074 | -0.76(-2.72%) |
Dec 18, 2014 | 27.64 | 28.12 | 27.11 | 28.00 | 95,184 | +0.75(+2.76%) |
Dec 17, 2014 | 26.29 | 27.34 | 26.15 | 27.25 | 128,940 | +0.93(+3.55%) |
Dec 16, 2014 | 26.31 | 26.93 | 26.11 | 26.31 | 129,621 | -0.10(-0.40%) |
Dec 15, 2014 | 27.77 | 27.77 | 26.08 | 26.42 | 159,076 | -0.92(-3.38%) |
Dec 12, 2014 | 27.01 | 27.84 | 26.93 | 27.34 | 76,992 | -0.03(-0.10%) |
Dec 11, 2014 | 27.30 | 28.20 | 27.29 | 27.37 | 64,066 | +0.25(+0.91%) |
Dec 10, 2014 | 28.21 | 28.21 | 27.09 | 27.12 | 101,903 | -1.19(-4.21%) |
Dec 09, 2014 | 26.76 | 28.65 | 26.76 | 28.31 | 128,523 | +1.20(+4.43%) |
Dec 08, 2014 | 27.19 | 28.18 | 26.90 | 27.11 | 90,358 | -0.15(-0.56%) |
Dec 05, 2014 | 27.60 | 27.98 | 27.03 | 27.26 | 129,358 | -0.32(-1.17%) |
Dec 04, 2014 | 27.94 | 28.13 | 27.46 | 27.59 | 99,426 | -0.31(-1.09%) |
Dec 03, 2014 | 27.55 | 28.18 | 27.55 | 27.89 | 152,612 | +0.47(+1.70%) |
Dec 02, 2014 | 27.46 | 27.86 | 27.21 | 27.43 | 130,444 | +0.09(+0.31%) |