Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.45 | 27.87 | 26.38 | 27.18 | 63,443 | +0.50(+1.89%) |
Feb 26, 2015 | 26.46 | 26.80 | 26.46 | 26.68 | 19,198 | -0.11(-0.42%) |
Feb 25, 2015 | 26.61 | 26.80 | 26.53 | 26.79 | 32,335 | +0.16(+0.60%) |
Feb 24, 2015 | 26.77 | 26.86 | 26.54 | 26.63 | 44,401 | +0.10(+0.39%) |
Feb 23, 2015 | 26.44 | 27.04 | 26.39 | 26.53 | 85,217 | -0.06(-0.21%) |
Feb 20, 2015 | 26.28 | 26.84 | 26.17 | 26.58 | 144,637 | +0.36(+1.39%) |
Feb 19, 2015 | 26.07 | 26.51 | 25.81 | 26.22 | 123,488 | +0.19(+0.72%) |
Feb 18, 2015 | 26.17 | 26.18 | 25.81 | 26.03 | 48,468 | -0.27(-1.03%) |
Feb 17, 2015 | 26.52 | 26.52 | 25.86 | 26.30 | 28,057 | -0.27(-1.02%) |
Feb 13, 2015 | 26.41 | 26.57 | 26.57 | 26.57 | 57,982 | +0.20(+0.74%) |
Feb 12, 2015 | 26.33 | 26.44 | 26.16 | 26.38 | 40,119 | +0.17(+0.64%) |
Feb 11, 2015 | 26.32 | 26.48 | 26.07 | 26.21 | 43,595 | -0.23(-0.88%) |
Feb 10, 2015 | 26.52 | 26.97 | 26.27 | 26.44 | 75,208 | +0.02(+0.07%) |
Feb 09, 2015 | 25.61 | 26.87 | 25.60 | 26.42 | 73,689 | +0.30(+1.14%) |
Feb 06, 2015 | 24.85 | 26.46 | 24.38 | 26.12 | 130,168 | +1.25(+5.03%) |
Feb 05, 2015 | 23.93 | 25.02 | 23.93 | 24.87 | 56,344 | +0.87(+3.61%) |
Feb 04, 2015 | 23.69 | 24.43 | 23.63 | 24.01 | 194,462 | +0.32(+1.34%) |
Feb 03, 2015 | 24.36 | 24.69 | 23.69 | 23.69 | 245,301 | -0.60(-2.46%) |
Feb 02, 2015 | 24.63 | 24.70 | 24.26 | 24.29 | 59,289 | -0.07(-0.27%) |
Jan 30, 2015 | 24.59 | 25.01 | 24.33 | 24.35 | 36,885 | -0.44(-1.77%) |
Jan 29, 2015 | 25.09 | 25.09 | 24.45 | 24.79 | 51,301 | -0.16(-0.64%) |
Jan 28, 2015 | 25.21 | 25.43 | 24.63 | 24.95 | 59,280 | -0.21(-0.82%) |
Jan 27, 2015 | 25.20 | 26.07 | 24.95 | 25.15 | 137,634 | -0.04(-0.15%) |
Jan 26, 2015 | 25.31 | 25.31 | 24.27 | 25.19 | 356,799 | +1.13(+4.69%) |
Jan 23, 2015 | 23.59 | 24.31 | 23.59 | 24.06 | 18,274 | +0.35(+1.46%) |
Jan 22, 2015 | 23.55 | 23.88 | 22.91 | 23.72 | 27,665 | +0.37(+1.60%) |
Jan 21, 2015 | 23.46 | 23.52 | 23.33 | 23.34 | 8,648 | -0.12(-0.52%) |
Jan 20, 2015 | 24.64 | 24.64 | 22.82 | 23.47 | 11,127 | -0.56(-2.33%) |
Jan 16, 2015 | 23.35 | 24.58 | 22.26 | 24.03 | 17,435 | +0.60(+2.55%) |
Jan 15, 2015 | 23.05 | 23.70 | 22.88 | 23.43 | 33,526 | +0.30(+1.29%) |
Jan 14, 2015 | 23.34 | 24.02 | 22.40 | 23.13 | 82,328 | -0.42(-1.78%) |
Jan 13, 2015 | 24.45 | 25.15 | 23.34 | 23.55 | 56,741 | -0.62(-2.55%) |
Jan 12, 2015 | 24.16 | 24.39 | 24.13 | 24.17 | 43,236 | -0.07(-0.27%) |
Jan 09, 2015 | 24.63 | 24.77 | 24.06 | 24.23 | 41,820 | -0.49(-1.96%) |
Jan 08, 2015 | 24.85 | 24.85 | 24.26 | 24.72 | 84,963 | +0.08(+0.34%) |
Jan 07, 2015 | 25.25 | 25.25 | 24.27 | 24.63 | 58,826 | -0.62(-2.44%) |
Jan 06, 2015 | 25.93 | 25.93 | 25.09 | 25.25 | 45,178 | -0.55(-2.13%) |
Jan 05, 2015 | 26.20 | 26.70 | 25.61 | 25.80 | 24,647 | -0.59(-2.23%) |
Jan 02, 2015 | 26.51 | 26.54 | 25.89 | 26.39 | 18,453 | -0.08(-0.32%) |
Dec 31, 2014 | 25.99 | 26.47 | 26.47 | 26.47 | 37,404 | +0.33(+1.25%) |
Dec 30, 2014 | 26.31 | 26.31 | 26.09 | 26.14 | 25,454 | -0.17(-0.64%) |
Dec 29, 2014 | 26.26 | 26.71 | 26.15 | 26.31 | 16,020 | +0.28(+1.08%) |
Dec 26, 2014 | 25.86 | 26.22 | 25.86 | 26.03 | 14,045 | +0.21(+0.79%) |
Dec 24, 2014 | 25.82 | 25.83 | 25.83 | 25.83 | 9,217 | +0.03(+0.11%) |
Dec 23, 2014 | 25.34 | 25.89 | 25.24 | 25.80 | 27,177 | +0.41(+1.62%) |
Dec 22, 2014 | 25.43 | 25.54 | 25.13 | 25.39 | 16,058 | -0.19(-0.73%) |
Dec 19, 2014 | 25.66 | 25.66 | 25.18 | 25.57 | 158,532 | -0.12(-0.47%) |
Dec 18, 2014 | 25.82 | 25.89 | 25.56 | 25.70 | 53,032 | +0.08(+0.33%) |
Dec 17, 2014 | 25.29 | 26.11 | 25.27 | 25.61 | 41,692 | +0.33(+1.29%) |
Dec 16, 2014 | 25.15 | 25.68 | 24.59 | 25.29 | 27,799 | +0.23(+0.93%) |
Dec 15, 2014 | 25.29 | 25.55 | 24.77 | 25.05 | 29,274 | -0.12(-0.48%) |
Dec 12, 2014 | 25.15 | 25.53 | 24.87 | 25.17 | 170,256 | -0.21(-0.81%) |
Dec 11, 2014 | 24.97 | 25.43 | 24.87 | 25.38 | 267,351 | +0.35(+1.42%) |
Dec 10, 2014 | 25.13 | 25.22 | 24.77 | 25.02 | 61,257 | -0.15(-0.59%) |
Dec 09, 2014 | 24.88 | 25.38 | 24.84 | 25.17 | 42,846 | +0.03(+0.11%) |
Dec 08, 2014 | 25.23 | 25.28 | 25.01 | 25.15 | 54,718 | -0.04(-0.15%) |
Dec 05, 2014 | 25.14 | 25.41 | 25.07 | 25.18 | 514,177 | +0.07(+0.30%) |
Dec 04, 2014 | 24.86 | 25.25 | 24.75 | 25.11 | 43,287 | +0.10(+0.41%) |
Dec 03, 2014 | 24.53 | 25.04 | 24.33 | 25.01 | 42,588 | +0.14(+0.56%) |
Dec 02, 2014 | 24.27 | 25.04 | 23.44 | 24.87 | 40,045 | +0.63(+2.58%) |