Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.43 | 27.61 | 27.38 | 27.40 | 321,869 | -0.08(-0.29%) |
Feb 26, 2015 | 27.39 | 27.59 | 27.32 | 27.48 | 225,079 | +0.01(+0.03%) |
Feb 25, 2015 | 27.60 | 27.63 | 27.32 | 27.48 | 188,438 | -0.13(-0.48%) |
Feb 24, 2015 | 27.39 | 27.70 | 27.39 | 27.61 | 160,948 | +0.19(+0.67%) |
Feb 23, 2015 | 27.61 | 27.61 | 27.21 | 27.42 | 382,950 | -0.20(-0.73%) |
Feb 20, 2015 | 27.61 | 27.72 | 27.13 | 27.63 | 329,599 | +0.00(+0.00%) |
Feb 19, 2015 | 28.03 | 28.07 | 27.55 | 27.63 | 358,122 | -0.47(-1.66%) |
Feb 18, 2015 | 27.77 | 28.13 | 27.66 | 28.09 | 318,060 | +0.17(+0.60%) |
Feb 17, 2015 | 27.98 | 28.19 | 27.73 | 27.92 | 351,780 | -0.13(-0.47%) |
Feb 13, 2015 | 27.73 | 28.06 | 28.06 | 28.06 | 376,315 | +0.38(+1.37%) |
Feb 12, 2015 | 27.28 | 27.92 | 27.23 | 27.68 | 343,118 | +0.45(+1.65%) |
Feb 11, 2015 | 27.18 | 27.55 | 27.12 | 27.23 | 308,485 | +0.01(+0.03%) |
Feb 10, 2015 | 27.41 | 27.66 | 26.95 | 27.22 | 285,777 | +0.07(+0.26%) |
Feb 09, 2015 | 27.20 | 27.47 | 27.04 | 27.15 | 311,309 | -0.18(-0.68%) |
Feb 06, 2015 | 27.10 | 27.50 | 27.02 | 27.33 | 412,946 | +0.29(+1.07%) |
Feb 05, 2015 | 26.76 | 27.09 | 26.54 | 27.04 | 386,227 | +0.44(+1.66%) |
Feb 04, 2015 | 26.59 | 26.98 | 26.44 | 26.60 | 356,006 | -0.18(-0.66%) |
Feb 03, 2015 | 26.26 | 26.78 | 26.21 | 26.78 | 426,127 | +0.75(+2.88%) |
Feb 02, 2015 | 25.73 | 26.07 | 25.29 | 26.03 | 476,724 | +0.44(+1.72%) |
Jan 30, 2015 | 25.62 | 25.81 | 25.52 | 25.59 | 573,131 | -0.27(-1.06%) |
Jan 29, 2015 | 25.57 | 25.87 | 25.44 | 25.86 | 358,302 | +0.41(+1.63%) |
Jan 28, 2015 | 25.56 | 25.71 | 25.32 | 25.45 | 443,979 | +0.10(+0.38%) |
Jan 27, 2015 | 25.20 | 25.44 | 25.04 | 25.35 | 229,922 | -0.09(-0.35%) |
Jan 26, 2015 | 25.09 | 25.46 | 25.02 | 25.44 | 290,452 | +0.26(+1.01%) |
Jan 23, 2015 | 25.10 | 25.31 | 24.73 | 25.19 | 275,818 | +0.08(+0.32%) |
Jan 22, 2015 | 24.49 | 25.16 | 24.33 | 25.11 | 247,099 | +0.71(+2.93%) |
Jan 21, 2015 | 24.75 | 24.96 | 24.28 | 24.39 | 269,040 | -0.41(-1.63%) |
Jan 20, 2015 | 24.95 | 25.07 | 24.65 | 24.80 | 268,482 | -0.08(-0.32%) |
Jan 16, 2015 | 24.76 | 25.00 | 24.64 | 24.88 | 310,846 | +0.03(+0.11%) |
Jan 15, 2015 | 25.26 | 25.51 | 24.82 | 24.85 | 445,381 | -0.29(-1.16%) |
Jan 14, 2015 | 24.68 | 25.25 | 24.64 | 25.14 | 598,566 | +0.13(+0.53%) |
Jan 13, 2015 | 25.12 | 25.56 | 24.56 | 25.01 | 368,439 | +0.11(+0.42%) |
Jan 12, 2015 | 25.06 | 25.16 | 24.82 | 24.90 | 328,264 | -0.16(-0.63%) |
Jan 09, 2015 | 25.06 | 25.26 | 24.85 | 25.06 | 309,403 | -0.03(-0.11%) |
Jan 08, 2015 | 25.29 | 25.51 | 25.04 | 25.09 | 613,412 | +0.04(+0.18%) |
Jan 07, 2015 | 25.21 | 25.63 | 24.90 | 25.04 | 303,122 | +0.03(+0.11%) |
Jan 06, 2015 | 25.67 | 25.79 | 24.88 | 25.02 | 287,929 | -0.53(-2.07%) |
Jan 05, 2015 | 25.72 | 25.88 | 25.37 | 25.55 | 333,865 | -0.26(-0.99%) |
Jan 02, 2015 | 26.12 | 26.37 | 25.65 | 25.80 | 318,302 | -0.12(-0.48%) |
Dec 31, 2014 | 26.69 | 25.93 | 25.93 | 25.93 | 311,836 | -0.72(-2.71%) |
Dec 30, 2014 | 26.60 | 26.86 | 26.55 | 26.65 | 262,447 | +0.01(+0.03%) |
Dec 29, 2014 | 26.07 | 26.74 | 26.07 | 26.64 | 300,636 | +0.55(+2.09%) |
Dec 26, 2014 | 25.80 | 26.36 | 25.80 | 26.09 | 391,889 | +0.33(+1.30%) |
Dec 24, 2014 | 26.00 | 25.76 | 25.76 | 25.76 | 280,278 | -0.07(-0.26%) |
Dec 23, 2014 | 25.93 | 25.99 | 25.68 | 25.82 | 477,497 | +0.06(+0.22%) |
Dec 22, 2014 | 26.14 | 26.18 | 25.65 | 25.77 | 492,965 | -0.40(-1.52%) |
Dec 19, 2014 | 26.32 | 26.36 | 26.05 | 26.16 | 1,538,182 | -0.22(-0.83%) |
Dec 18, 2014 | 25.99 | 26.41 | 25.16 | 26.38 | 1,885,602 | -1.01(-3.70%) |
Dec 17, 2014 | 26.67 | 27.59 | 26.46 | 27.40 | 576,463 | +0.87(+3.29%) |
Dec 16, 2014 | 26.05 | 26.90 | 25.92 | 26.52 | 491,684 | +0.33(+1.24%) |
Dec 15, 2014 | 26.61 | 26.78 | 26.07 | 26.20 | 404,776 | -0.17(-0.63%) |
Dec 12, 2014 | 26.28 | 26.59 | 26.22 | 26.37 | 480,692 | -0.21(-0.80%) |
Dec 11, 2014 | 26.54 | 27.01 | 26.49 | 26.58 | 306,553 | +0.22(+0.84%) |
Dec 10, 2014 | 27.00 | 27.18 | 26.30 | 26.36 | 320,000 | -0.77(-2.83%) |
Dec 09, 2014 | 26.24 | 27.25 | 25.94 | 27.12 | 318,325 | +0.59(+2.22%) |
Dec 08, 2014 | 26.52 | 26.96 | 26.22 | 26.53 | 338,357 | -0.03(-0.10%) |
Dec 05, 2014 | 26.59 | 26.91 | 26.46 | 26.56 | 397,976 | -0.03(-0.10%) |
Dec 04, 2014 | 26.55 | 26.64 | 26.31 | 26.59 | 225,919 | -0.04(-0.17%) |
Dec 03, 2014 | 26.34 | 26.87 | 26.21 | 26.63 | 780,172 | +0.18(+0.70%) |
Dec 02, 2014 | 26.44 | 26.80 | 26.33 | 26.44 | 290,630 | +0.00(+0.00%) |