Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.73 | 28.75 | 28.66 | 28.68 | 34,648 | +0.06(+0.20%) |
Feb 26, 2015 | 28.76 | 28.77 | 28.63 | 28.63 | 80,180 | -0.07(-0.25%) |
Feb 25, 2015 | 28.80 | 28.80 | 28.66 | 28.70 | 71,513 | +0.01(+0.03%) |
Feb 24, 2015 | 28.51 | 28.74 | 28.51 | 28.69 | 87,349 | +0.12(+0.42%) |
Feb 23, 2015 | 28.59 | 28.63 | 28.54 | 28.57 | 181,952 | -0.04(-0.14%) |
Feb 20, 2015 | 28.51 | 28.61 | 28.44 | 28.61 | 53,160 | +0.10(+0.37%) |
Feb 19, 2015 | 28.40 | 28.51 | 28.40 | 28.51 | 66,953 | +0.01(+0.03%) |
Feb 18, 2015 | 28.31 | 28.50 | 28.31 | 28.50 | 123,868 | +0.10(+0.34%) |
Feb 17, 2015 | 28.19 | 28.42 | 28.19 | 28.40 | 51,375 | +0.01(+0.03%) |
Feb 13, 2015 | 28.47 | 28.39 | 28.39 | 28.39 | 62,639 | +0.03(+0.11%) |
Feb 12, 2015 | 28.19 | 28.39 | 28.19 | 28.36 | 99,591 | +0.11(+0.40%) |
Feb 11, 2015 | 28.23 | 28.26 | 28.17 | 28.25 | 44,079 | +0.02(+0.09%) |
Feb 10, 2015 | 28.23 | 28.26 | 28.16 | 28.23 | 136,610 | +0.02(+0.09%) |
Feb 09, 2015 | 28.26 | 28.27 | 28.16 | 28.20 | 71,626 | -0.01(-0.03%) |
Feb 06, 2015 | 28.54 | 28.54 | 28.20 | 28.21 | 33,729 | -0.26(-0.90%) |
Feb 05, 2015 | 28.40 | 28.47 | 28.35 | 28.47 | 94,887 | +0.15(+0.54%) |
Feb 04, 2015 | 28.27 | 28.39 | 28.27 | 28.31 | 68,257 | -0.02(-0.06%) |
Feb 03, 2015 | 28.43 | 28.43 | 28.25 | 28.33 | 90,358 | +0.02(+0.09%) |
Feb 02, 2015 | 28.39 | 28.39 | 28.14 | 28.31 | 158,609 | +0.07(+0.26%) |
Jan 30, 2015 | 28.33 | 28.37 | 28.21 | 28.23 | 52,617 | -0.16(-0.57%) |
Jan 29, 2015 | 28.35 | 28.41 | 28.24 | 28.39 | 83,129 | +0.08(+0.28%) |
Jan 28, 2015 | 28.54 | 28.54 | 28.30 | 28.31 | 153,453 | -0.10(-0.37%) |
Jan 27, 2015 | 28.47 | 28.48 | 28.37 | 28.42 | 116,013 | -0.08(-0.28%) |
Jan 26, 2015 | 28.54 | 28.54 | 28.40 | 28.50 | 217,620 | +0.09(+0.31%) |
Jan 23, 2015 | 28.42 | 28.48 | 28.41 | 28.41 | 133,354 | -0.05(-0.17%) |
Jan 22, 2015 | 28.34 | 28.49 | 28.27 | 28.46 | 331,705 | +0.16(+0.57%) |
Jan 21, 2015 | 28.18 | 28.33 | 28.18 | 28.30 | 124,057 | +0.06(+0.23%) |
Jan 20, 2015 | 28.26 | 28.28 | 28.14 | 28.23 | 447,655 | +0.02(+0.09%) |
Jan 16, 2015 | 28.02 | 28.21 | 28.02 | 28.21 | 275,241 | +0.14(+0.49%) |
Jan 15, 2015 | 28.17 | 28.18 | 28.05 | 28.07 | 129,629 | +0.00(+0.00%) |
Jan 14, 2015 | 28.10 | 28.11 | 27.97 | 28.07 | 246,363 | -0.03(-0.11%) |
Jan 13, 2015 | 28.18 | 28.30 | 28.02 | 28.11 | 97,252 | -0.01(-0.03%) |
Jan 12, 2015 | 28.14 | 28.21 | 28.05 | 28.11 | 229,560 | -0.06(-0.23%) |
Jan 09, 2015 | 28.19 | 28.23 | 28.11 | 28.18 | 75,440 | -0.03(-0.11%) |
Jan 08, 2015 | 28.19 | 28.23 | 28.13 | 28.21 | 84,151 | +0.18(+0.66%) |
Jan 07, 2015 | 27.94 | 28.02 | 27.94 | 28.02 | 114,152 | +0.20(+0.72%) |
Jan 06, 2015 | 27.97 | 28.02 | 27.82 | 27.82 | 93,735 | -0.15(-0.55%) |
Jan 05, 2015 | 28.13 | 28.13 | 27.92 | 27.98 | 238,140 | -0.23(-0.83%) |
Jan 02, 2015 | 28.34 | 28.34 | 28.12 | 28.21 | 55,425 | -0.03(-0.11%) |
Dec 31, 2014 | 28.35 | 28.24 | 28.24 | 28.24 | 174,967 | -0.10(-0.34%) |
Dec 30, 2014 | 28.42 | 28.42 | 28.31 | 28.34 | 241,612 | -0.06(-0.23%) |
Dec 29, 2014 | 28.41 | 28.42 | 28.35 | 28.40 | 125,291 | +0.01(+0.03%) |
Dec 26, 2014 | 28.38 | 28.45 | 28.38 | 28.39 | 106,847 | +0.04(+0.13%) |
Dec 24, 2014 | 28.38 | 28.36 | 28.36 | 28.36 | 177,621 | +0.09(+0.31%) |
Dec 23, 2014 | 28.32 | 28.35 | 28.27 | 28.27 | 142,102 | -0.09(-0.31%) |
Dec 22, 2014 | 28.23 | 28.36 | 28.23 | 28.36 | 324,744 | +0.09(+0.31%) |
Dec 19, 2014 | 28.16 | 28.29 | 28.09 | 28.27 | 135,383 | +0.12(+0.43%) |
Dec 18, 2014 | 28.14 | 28.17 | 28.04 | 28.15 | 267,712 | +0.20(+0.71%) |
Dec 17, 2014 | 27.77 | 27.97 | 27.74 | 27.95 | 273,739 | +0.27(+0.98%) |
Dec 16, 2014 | 27.69 | 27.88 | 27.60 | 27.68 | 206,683 | -0.01(-0.03%) |
Dec 15, 2014 | 27.90 | 28.10 | 27.64 | 27.69 | 138,304 | -0.16(-0.57%) |
Dec 12, 2014 | 28.01 | 28.01 | 27.85 | 27.85 | 159,710 | -0.18(-0.66%) |
Dec 11, 2014 | 28.07 | 28.16 | 28.01 | 28.03 | 136,712 | +0.00(+0.00%) |
Dec 10, 2014 | 28.24 | 28.24 | 28.03 | 28.03 | 103,140 | -0.23(-0.82%) |
Dec 09, 2014 | 28.13 | 28.26 | 28.10 | 28.26 | 171,068 | +0.05(+0.17%) |
Dec 08, 2014 | 28.32 | 28.32 | 28.20 | 28.21 | 135,976 | -0.13(-0.45%) |
Dec 05, 2014 | 28.38 | 28.38 | 28.30 | 28.34 | 201,631 | -0.01(-0.03%) |
Dec 04, 2014 | 28.28 | 28.37 | 28.27 | 28.35 | 415,171 | +0.00(+0.00%) |
Dec 03, 2014 | 28.28 | 28.36 | 28.28 | 28.35 | 136,803 | +0.05(+0.17%) |
Dec 02, 2014 | 28.21 | 28.30 | 28.21 | 28.30 | 54,179 | +0.06(+0.20%) |