Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.92 | 26.25 | 25.62 | 26.00 | 175,082 | +0.37(+1.44%) |
Feb 26, 2015 | 25.92 | 26.11 | 25.30 | 25.63 | 68,605 | -0.60(-2.29%) |
Feb 25, 2015 | 25.51 | 26.35 | 25.19 | 26.23 | 36,394 | +0.87(+3.43%) |
Feb 24, 2015 | 25.81 | 25.81 | 25.36 | 25.36 | 37,440 | -0.06(-0.24%) |
Feb 23, 2015 | 25.43 | 25.70 | 25.29 | 25.42 | 40,797 | -0.41(-1.59%) |
Feb 20, 2015 | 26.07 | 26.13 | 25.75 | 25.83 | 34,906 | -0.25(-0.96%) |
Feb 19, 2015 | 25.38 | 26.28 | 25.26 | 26.08 | 97,253 | -0.20(-0.76%) |
Feb 18, 2015 | 26.67 | 26.93 | 26.19 | 26.28 | 59,352 | -0.68(-2.52%) |
Feb 17, 2015 | 26.56 | 27.31 | 26.16 | 26.96 | 92,048 | +0.15(+0.56%) |
Feb 13, 2015 | 27.00 | 26.81 | 26.81 | 26.81 | 71,400 | +0.40(+1.51%) |
Feb 12, 2015 | 26.27 | 26.65 | 25.99 | 26.41 | 259,388 | +0.66(+2.56%) |
Feb 11, 2015 | 25.63 | 25.89 | 25.13 | 25.75 | 83,977 | -0.31(-1.19%) |
Feb 10, 2015 | 26.77 | 26.80 | 25.88 | 26.06 | 72,728 | -0.82(-3.05%) |
Feb 09, 2015 | 26.87 | 27.20 | 26.65 | 26.88 | 118,282 | +0.38(+1.43%) |
Feb 06, 2015 | 26.35 | 27.03 | 26.25 | 26.50 | 155,555 | +0.43(+1.65%) |
Feb 05, 2015 | 25.63 | 26.65 | 25.63 | 26.07 | 179,511 | +0.70(+2.76%) |
Feb 04, 2015 | 26.20 | 26.29 | 25.04 | 25.37 | 375,297 | -1.32(-4.95%) |
Feb 03, 2015 | 26.05 | 27.35 | 25.94 | 26.69 | 199,715 | +1.12(+4.38%) |
Feb 02, 2015 | 25.29 | 25.65 | 24.70 | 25.57 | 134,702 | +1.03(+4.20%) |
Jan 30, 2015 | 23.29 | 24.95 | 23.24 | 24.54 | 302,702 | +1.31(+5.64%) |
Jan 29, 2015 | 23.30 | 23.31 | 22.85 | 23.23 | 89,013 | +0.16(+0.69%) |
Jan 28, 2015 | 23.45 | 23.62 | 23.07 | 23.07 | 111,096 | -0.62(-2.62%) |
Jan 27, 2015 | 23.33 | 23.90 | 23.29 | 23.69 | 54,038 | +0.40(+1.72%) |
Jan 26, 2015 | 23.43 | 23.74 | 23.26 | 23.29 | 67,092 | -0.10(-0.43%) |
Jan 23, 2015 | 23.57 | 23.86 | 23.32 | 23.39 | 109,085 | -0.25(-1.06%) |
Jan 22, 2015 | 24.06 | 24.13 | 23.39 | 23.64 | 69,800 | -0.20(-0.84%) |
Jan 21, 2015 | 23.88 | 24.15 | 23.72 | 23.84 | 72,085 | +0.30(+1.27%) |
Jan 20, 2015 | 23.74 | 23.93 | 23.44 | 23.54 | 92,406 | -0.93(-3.80%) |
Jan 16, 2015 | 23.88 | 24.47 | 24.47 | 24.47 | 103,000 | +0.93(+3.95%) |
Jan 15, 2015 | 24.76 | 24.80 | 23.54 | 23.54 | 115,007 | -0.87(-3.56%) |
Jan 14, 2015 | 23.59 | 24.57 | 23.36 | 24.41 | 77,297 | +0.61(+2.56%) |
Jan 13, 2015 | 23.35 | 23.92 | 23.23 | 23.80 | 216,174 | +0.21(+0.89%) |
Jan 12, 2015 | 24.03 | 24.03 | 23.58 | 23.59 | 67,352 | -0.95(-3.87%) |
Jan 09, 2015 | 24.64 | 24.76 | 23.95 | 24.54 | 92,743 | -0.18(-0.73%) |
Jan 08, 2015 | 24.30 | 24.72 | 24.20 | 24.72 | 112,687 | +0.26(+1.06%) |
Jan 07, 2015 | 24.50 | 24.83 | 24.25 | 24.46 | 171,163 | +0.16(+0.66%) |
Jan 06, 2015 | 24.93 | 25.07 | 24.22 | 24.30 | 75,239 | -0.89(-3.53%) |
Jan 05, 2015 | 25.75 | 25.75 | 25.19 | 25.19 | 80,964 | -1.16(-4.40%) |
Jan 02, 2015 | 26.40 | 26.83 | 26.12 | 26.35 | 43,397 | -0.47(-1.75%) |
Dec 31, 2014 | 26.28 | 26.82 | 26.82 | 26.82 | 71,400 | +0.19(+0.71%) |
Dec 30, 2014 | 26.57 | 26.80 | 26.39 | 26.63 | 201,135 | +0.03(+0.11%) |
Dec 29, 2014 | 27.37 | 27.37 | 26.31 | 26.60 | 23,652 | -0.44(-1.62%) |
Dec 26, 2014 | 27.56 | 27.56 | 26.95 | 27.04 | 16,199 | -0.37(-1.35%) |
Dec 24, 2014 | 27.56 | 27.41 | 27.41 | 27.41 | 27,000 | -0.47(-1.68%) |
Dec 23, 2014 | 27.10 | 28.12 | 27.10 | 27.88 | 38,255 | +0.73(+2.69%) |
Dec 22, 2014 | 27.60 | 27.60 | 27.09 | 27.15 | 61,256 | -1.00(-3.55%) |
Dec 19, 2014 | 27.25 | 28.28 | 26.94 | 28.15 | 51,829 | +1.40(+5.23%) |
Dec 18, 2014 | 27.78 | 27.80 | 26.50 | 26.75 | 58,561 | -0.69(-2.51%) |
Dec 17, 2014 | 26.88 | 28.59 | 26.88 | 27.44 | 62,859 | +0.10(+0.37%) |
Dec 16, 2014 | 26.70 | 27.82 | 26.53 | 27.34 | 42,525 | +0.13(+0.48%) |
Dec 15, 2014 | 28.22 | 28.27 | 27.14 | 27.21 | 31,999 | -0.97(-3.44%) |
Dec 12, 2014 | 28.58 | 28.60 | 28.10 | 28.18 | 44,630 | -0.90(-3.09%) |
Dec 11, 2014 | 29.29 | 29.59 | 29.06 | 29.08 | 47,901 | -0.56(-1.89%) |
Dec 10, 2014 | 29.99 | 29.99 | 29.18 | 29.64 | 51,500 | -1.00(-3.26%) |
Dec 09, 2014 | 30.24 | 30.65 | 30.09 | 30.64 | 28,005 | +0.40(+1.32%) |
Dec 08, 2014 | 30.90 | 30.90 | 30.22 | 30.24 | 51,566 | -1.22(-3.88%) |
Dec 05, 2014 | 31.74 | 31.74 | 31.52 | 31.46 | 21,074 | -0.47(-1.47%) |
Dec 04, 2014 | 31.89 | 32.08 | 31.70 | 31.93 | 9,931 | -0.30(-0.94%) |
Dec 03, 2014 | 32.30 | 32.50 | 32.00 | 32.23 | 18,845 | -0.06(-0.18%) |
Dec 02, 2014 | 33.38 | 33.38 | 32.00 | 32.29 | 32,705 | -0.80(-2.42%) |