Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.05 | 26.41 | 25.96 | 26.25 | 462,309 | +0.21(+0.80%) |
Feb 26, 2015 | 26.09 | 26.42 | 25.88 | 26.05 | 363,494 | -0.11(-0.41%) |
Feb 25, 2015 | 25.94 | 26.63 | 25.94 | 26.15 | 421,419 | +0.27(+1.03%) |
Feb 24, 2015 | 26.04 | 26.32 | 25.58 | 25.89 | 551,134 | -0.11(-0.42%) |
Feb 23, 2015 | 26.04 | 26.13 | 25.71 | 26.00 | 239,497 | -0.17(-0.64%) |
Feb 20, 2015 | 26.12 | 26.24 | 25.67 | 26.16 | 305,241 | +0.03(+0.11%) |
Feb 19, 2015 | 26.06 | 26.31 | 26.00 | 26.13 | 160,982 | +0.12(+0.45%) |
Feb 18, 2015 | 26.16 | 26.25 | 25.62 | 26.02 | 382,245 | -0.24(-0.90%) |
Feb 17, 2015 | 26.18 | 26.53 | 26.05 | 26.25 | 284,638 | -0.06(-0.22%) |
Feb 13, 2015 | 26.63 | 26.31 | 26.31 | 26.31 | 239,610 | -0.32(-1.19%) |
Feb 12, 2015 | 26.60 | 26.63 | 26.14 | 26.63 | 236,818 | +0.17(+0.63%) |
Feb 11, 2015 | 26.40 | 26.89 | 26.26 | 26.46 | 504,187 | -0.04(-0.15%) |
Feb 10, 2015 | 27.12 | 27.52 | 25.86 | 26.50 | 528,653 | -0.36(-1.32%) |
Feb 09, 2015 | 26.64 | 27.08 | 26.13 | 26.85 | 542,465 | +0.00(+0.00%) |
Feb 06, 2015 | 26.48 | 27.79 | 26.05 | 26.85 | 1,184,852 | +0.90(+3.46%) |
Feb 05, 2015 | 25.43 | 26.06 | 25.32 | 25.96 | 304,919 | +0.65(+2.57%) |
Feb 04, 2015 | 25.23 | 25.99 | 25.15 | 25.31 | 656,219 | +0.24(+0.94%) |
Feb 03, 2015 | 24.85 | 26.01 | 24.39 | 25.07 | 1,758,835 | +0.93(+3.84%) |
Feb 02, 2015 | 23.83 | 24.15 | 23.32 | 24.14 | 282,740 | +0.47(+2.00%) |
Jan 30, 2015 | 24.15 | 24.41 | 23.52 | 23.67 | 428,838 | -0.77(-3.15%) |
Jan 29, 2015 | 24.07 | 24.48 | 23.92 | 24.44 | 461,134 | +0.34(+1.39%) |
Jan 28, 2015 | 24.51 | 24.63 | 23.75 | 24.10 | 285,833 | -0.23(-0.93%) |
Jan 27, 2015 | 24.34 | 24.68 | 23.80 | 24.33 | 213,194 | -0.37(-1.52%) |
Jan 26, 2015 | 24.57 | 24.84 | 24.15 | 24.70 | 257,979 | -0.02(-0.08%) |
Jan 23, 2015 | 24.52 | 24.83 | 24.41 | 24.72 | 195,094 | +0.13(+0.52%) |
Jan 22, 2015 | 24.35 | 24.64 | 23.80 | 24.60 | 285,756 | +0.48(+2.00%) |
Jan 21, 2015 | 24.22 | 24.60 | 23.97 | 24.11 | 356,911 | -0.23(-0.93%) |
Jan 20, 2015 | 24.19 | 24.60 | 23.83 | 24.34 | 283,526 | +0.27(+1.11%) |
Jan 16, 2015 | 22.93 | 24.23 | 22.76 | 24.07 | 929,103 | +1.07(+4.67%) |
Jan 15, 2015 | 23.20 | 23.40 | 22.73 | 23.00 | 326,796 | -0.21(-0.89%) |
Jan 14, 2015 | 22.87 | 23.42 | 22.81 | 23.20 | 187,180 | -0.03(-0.13%) |
Jan 13, 2015 | 23.80 | 23.88 | 22.98 | 23.23 | 393,414 | -0.41(-1.75%) |
Jan 12, 2015 | 23.53 | 23.72 | 22.76 | 23.65 | 347,795 | +0.18(+0.76%) |
Jan 09, 2015 | 23.66 | 24.75 | 23.05 | 23.47 | 601,502 | +1.00(+4.43%) |
Jan 08, 2015 | 22.24 | 22.67 | 21.78 | 22.48 | 532,637 | +0.49(+2.24%) |
Jan 07, 2015 | 22.24 | 22.45 | 21.67 | 21.98 | 373,261 | -0.16(-0.71%) |
Jan 06, 2015 | 23.09 | 23.09 | 21.56 | 22.14 | 625,198 | -0.98(-4.22%) |
Jan 05, 2015 | 23.79 | 23.88 | 22.70 | 23.12 | 417,481 | -0.76(-3.20%) |
Jan 02, 2015 | 23.50 | 23.97 | 22.99 | 23.88 | 396,925 | +0.51(+2.17%) |
Dec 31, 2014 | 23.68 | 23.37 | 23.37 | 23.37 | 254,516 | -0.25(-1.04%) |
Dec 30, 2014 | 23.57 | 23.68 | 23.30 | 23.62 | 244,801 | -0.12(-0.50%) |
Dec 29, 2014 | 23.86 | 23.89 | 23.35 | 23.74 | 272,674 | -0.12(-0.50%) |
Dec 26, 2014 | 23.85 | 24.04 | 23.60 | 23.86 | 171,964 | +0.01(+0.04%) |
Dec 24, 2014 | 23.94 | 23.85 | 23.85 | 23.85 | 192,357 | -0.01(-0.04%) |
Dec 23, 2014 | 23.87 | 24.27 | 23.23 | 23.86 | 521,112 | +1.28(+5.68%) |
Dec 22, 2014 | 22.39 | 22.75 | 22.07 | 22.57 | 219,807 | +0.19(+0.84%) |
Dec 19, 2014 | 22.56 | 22.69 | 22.29 | 22.39 | 998,873 | -0.17(-0.74%) |
Dec 18, 2014 | 22.34 | 22.63 | 22.08 | 22.55 | 283,244 | +0.38(+1.73%) |
Dec 17, 2014 | 21.83 | 22.17 | 21.43 | 22.17 | 277,390 | +0.30(+1.35%) |
Dec 16, 2014 | 21.76 | 22.40 | 21.70 | 21.87 | 286,365 | -0.03(-0.14%) |
Dec 15, 2014 | 22.22 | 22.66 | 21.84 | 21.90 | 275,341 | -0.26(-1.16%) |
Dec 12, 2014 | 21.83 | 22.28 | 21.56 | 22.16 | 377,431 | -0.05(-0.22%) |
Dec 11, 2014 | 21.76 | 22.61 | 21.71 | 22.21 | 276,830 | +0.73(+3.40%) |
Dec 10, 2014 | 22.23 | 22.51 | 21.46 | 21.48 | 188,520 | -0.91(-4.05%) |
Dec 09, 2014 | 21.62 | 22.49 | 21.36 | 22.39 | 333,497 | +0.38(+1.75%) |
Dec 08, 2014 | 22.25 | 22.75 | 21.73 | 22.00 | 458,235 | -0.29(-1.28%) |
Dec 05, 2014 | 21.76 | 22.32 | 21.67 | 22.29 | 231,723 | +0.54(+2.49%) |
Dec 04, 2014 | 21.61 | 21.83 | 21.55 | 21.75 | 363,678 | +0.05(+0.23%) |
Dec 03, 2014 | 21.30 | 21.94 | 21.18 | 21.70 | 381,440 | +0.39(+1.85%) |
Dec 02, 2014 | 19.71 | 21.34 | 19.51 | 21.30 | 714,715 | +1.59(+8.05%) |