Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.82 | 26.30 | 25.79 | 26.19 | 679,081 | +0.29(+1.13%) |
Feb 26, 2015 | 25.85 | 26.14 | 25.73 | 25.90 | 406,131 | +0.06(+0.23%) |
Feb 25, 2015 | 25.31 | 26.00 | 25.31 | 25.84 | 790,177 | +0.39(+1.55%) |
Feb 24, 2015 | 25.59 | 25.71 | 25.34 | 25.45 | 632,310 | -0.18(-0.70%) |
Feb 23, 2015 | 25.45 | 25.70 | 25.39 | 25.63 | 730,546 | +0.19(+0.74%) |
Feb 20, 2015 | 25.42 | 25.46 | 25.11 | 25.44 | 622,487 | +0.01(+0.03%) |
Feb 19, 2015 | 25.63 | 25.75 | 25.30 | 25.43 | 1,081,277 | -0.20(-0.77%) |
Feb 18, 2015 | 24.53 | 25.82 | 24.46 | 25.63 | 1,892,897 | +1.43(+5.92%) |
Feb 17, 2015 | 23.40 | 24.87 | 23.40 | 24.20 | 1,302,235 | -0.57(-2.32%) |
Feb 13, 2015 | 24.34 | 24.77 | 24.77 | 24.77 | 1,336,022 | +0.41(+1.69%) |
Feb 12, 2015 | 24.21 | 24.51 | 24.02 | 24.36 | 625,216 | +0.36(+1.50%) |
Feb 11, 2015 | 23.91 | 24.08 | 23.72 | 24.00 | 524,117 | +0.06(+0.25%) |
Feb 10, 2015 | 23.95 | 24.05 | 23.73 | 23.94 | 547,268 | +0.20(+0.83%) |
Feb 09, 2015 | 24.21 | 24.33 | 23.55 | 23.74 | 1,063,425 | -0.68(-2.77%) |
Feb 06, 2015 | 24.94 | 24.95 | 24.36 | 24.42 | 785,750 | -0.48(-1.93%) |
Feb 05, 2015 | 24.90 | 25.39 | 24.81 | 24.90 | 738,695 | +0.06(+0.24%) |
Feb 04, 2015 | 24.55 | 24.86 | 24.36 | 24.84 | 705,478 | +0.08(+0.31%) |
Feb 03, 2015 | 24.41 | 25.04 | 24.21 | 24.76 | 733,327 | +0.45(+1.87%) |
Feb 02, 2015 | 24.14 | 24.38 | 23.86 | 24.31 | 553,090 | +0.18(+0.75%) |
Jan 30, 2015 | 24.72 | 24.77 | 24.02 | 24.13 | 1,095,665 | -0.86(-3.43%) |
Jan 29, 2015 | 24.71 | 25.07 | 24.64 | 24.98 | 669,922 | +0.44(+1.78%) |
Jan 28, 2015 | 24.64 | 24.84 | 24.50 | 24.55 | 764,828 | -0.03(-0.10%) |
Jan 27, 2015 | 24.23 | 24.61 | 24.20 | 24.57 | 522,242 | +0.09(+0.35%) |
Jan 26, 2015 | 24.08 | 24.55 | 24.04 | 24.49 | 677,584 | +0.34(+1.42%) |
Jan 23, 2015 | 24.39 | 24.49 | 24.12 | 24.14 | 638,798 | -0.20(-0.81%) |
Jan 22, 2015 | 23.36 | 24.40 | 23.31 | 24.34 | 832,280 | +1.04(+4.45%) |
Jan 21, 2015 | 23.20 | 23.36 | 23.02 | 23.30 | 587,939 | -0.02(-0.07%) |
Jan 20, 2015 | 23.62 | 23.73 | 23.12 | 23.32 | 1,000,136 | -0.28(-1.20%) |
Jan 16, 2015 | 23.36 | 23.67 | 23.06 | 23.60 | 1,031,042 | +0.20(+0.84%) |
Jan 15, 2015 | 24.06 | 24.08 | 23.30 | 23.41 | 1,426,569 | -0.54(-2.25%) |
Jan 14, 2015 | 24.08 | 24.29 | 23.76 | 23.95 | 1,368,258 | -0.68(-2.75%) |
Jan 13, 2015 | 24.41 | 25.41 | 24.41 | 24.62 | 2,769,997 | -0.77(-3.04%) |
Jan 12, 2015 | 25.28 | 25.46 | 25.13 | 25.40 | 607,251 | +0.09(+0.37%) |
Jan 09, 2015 | 24.89 | 25.44 | 24.76 | 25.30 | 1,110,788 | +0.38(+1.51%) |
Jan 08, 2015 | 24.69 | 24.97 | 24.52 | 24.92 | 1,243,594 | +0.63(+2.58%) |
Jan 07, 2015 | 24.21 | 24.56 | 24.10 | 24.30 | 1,180,253 | +0.25(+1.03%) |
Jan 06, 2015 | 24.58 | 24.70 | 23.90 | 24.05 | 1,072,910 | -0.59(-2.40%) |
Jan 05, 2015 | 24.74 | 24.85 | 24.41 | 24.64 | 988,698 | -0.24(-0.96%) |
Jan 02, 2015 | 25.32 | 25.41 | 24.38 | 24.88 | 880,475 | -0.38(-1.49%) |
Dec 31, 2014 | 25.58 | 25.26 | 25.26 | 25.26 | 1,006,887 | -0.33(-1.31%) |
Dec 30, 2014 | 25.83 | 25.91 | 25.49 | 25.59 | 427,639 | -0.34(-1.32%) |
Dec 29, 2014 | 25.52 | 26.05 | 25.52 | 25.94 | 420,113 | +0.36(+1.40%) |
Dec 26, 2014 | 25.44 | 25.67 | 25.33 | 25.58 | 244,458 | +0.21(+0.84%) |
Dec 24, 2014 | 25.62 | 25.36 | 25.36 | 25.36 | 286,766 | -0.26(-1.00%) |
Dec 23, 2014 | 25.48 | 25.93 | 25.46 | 25.62 | 329,269 | +0.20(+0.77%) |
Dec 22, 2014 | 25.37 | 25.62 | 25.23 | 25.42 | 550,475 | +0.00(+0.00%) |
Dec 19, 2014 | 25.47 | 25.50 | 24.77 | 25.42 | 1,379,273 | -0.13(-0.50%) |
Dec 18, 2014 | 25.74 | 25.80 | 25.33 | 25.55 | 534,856 | +0.14(+0.54%) |
Dec 17, 2014 | 25.37 | 25.50 | 24.87 | 25.41 | 1,006,760 | +0.16(+0.64%) |
Dec 16, 2014 | 24.89 | 25.52 | 24.72 | 25.25 | 1,192,337 | +0.29(+1.17%) |
Dec 15, 2014 | 25.23 | 25.38 | 24.73 | 24.96 | 791,549 | -0.17(-0.68%) |
Dec 12, 2014 | 24.46 | 25.34 | 24.44 | 25.13 | 1,015,214 | +0.33(+1.31%) |
Dec 11, 2014 | 24.77 | 25.31 | 24.41 | 24.81 | 695,484 | +0.20(+0.80%) |
Dec 10, 2014 | 25.04 | 25.25 | 24.57 | 24.61 | 593,347 | -0.45(-1.81%) |
Dec 09, 2014 | 24.81 | 25.18 | 24.64 | 25.06 | 999,868 | +0.01(+0.03%) |
Dec 08, 2014 | 25.30 | 25.37 | 24.85 | 25.05 | 697,583 | -0.29(-1.15%) |
Dec 05, 2014 | 25.75 | 25.75 | 25.29 | 25.35 | 760,887 | -0.43(-1.66%) |
Dec 04, 2014 | 25.94 | 26.10 | 25.49 | 25.77 | 526,433 | -0.28(-1.08%) |
Dec 03, 2014 | 25.89 | 26.14 | 25.82 | 26.06 | 491,676 | +0.12(+0.46%) |
Dec 02, 2014 | 25.94 | 26.30 | 25.76 | 25.94 | 515,719 | +0.12(+0.46%) |