Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.47 | 27.54 | 27.30 | 27.54 | 2,269 | +0.27(+0.98%) |
Feb 26, 2015 | 27.66 | 27.66 | 27.27 | 27.27 | 12,588 | -0.22(-0.79%) |
Feb 25, 2015 | 27.49 | 27.65 | 27.45 | 27.49 | 7,595 | -0.12(-0.42%) |
Feb 24, 2015 | 27.19 | 27.68 | 27.19 | 27.60 | 43,846 | +0.28(+1.04%) |
Feb 23, 2015 | 27.66 | 27.67 | 27.26 | 27.32 | 3,697 | -0.17(-0.64%) |
Feb 20, 2015 | 27.04 | 27.68 | 26.89 | 27.50 | 15,571 | +0.30(+1.10%) |
Feb 19, 2015 | 27.08 | 27.25 | 27.05 | 27.20 | 14,683 | +0.13(+0.47%) |
Feb 18, 2015 | 26.96 | 27.20 | 26.90 | 27.07 | 31,274 | +0.09(+0.34%) |
Feb 17, 2015 | 26.96 | 27.11 | 26.68 | 26.98 | 63,127 | +0.04(+0.15%) |
Feb 13, 2015 | 27.05 | 26.94 | 26.94 | 26.94 | 27,757 | +0.10(+0.36%) |
Feb 12, 2015 | 26.57 | 26.86 | 26.56 | 26.84 | 406,628 | +0.79(+3.02%) |
Feb 11, 2015 | 26.22 | 26.22 | 25.93 | 26.06 | 148,904 | -0.31(-1.17%) |
Feb 10, 2015 | 26.07 | 26.36 | 26.07 | 26.36 | 65,442 | +0.58(+2.26%) |
Feb 09, 2015 | 25.85 | 25.91 | 25.75 | 25.78 | 7,572 | -0.29(-1.12%) |
Feb 06, 2015 | 26.30 | 26.44 | 25.99 | 26.07 | 65,149 | -0.51(-1.91%) |
Feb 05, 2015 | 26.31 | 26.60 | 26.31 | 26.58 | 63,207 | +0.43(+1.66%) |
Feb 04, 2015 | 26.30 | 26.37 | 26.04 | 26.15 | 64,618 | -0.46(-1.72%) |
Feb 03, 2015 | 26.42 | 26.62 | 26.30 | 26.61 | 145,660 | +0.69(+2.67%) |
Feb 02, 2015 | 25.60 | 25.99 | 25.53 | 25.91 | 10,449,823 | +0.22(+0.84%) |
Jan 30, 2015 | 25.86 | 25.93 | 25.70 | 25.70 | 118,409 | -0.43(-1.66%) |
Jan 29, 2015 | 25.91 | 26.18 | 24.92 | 26.13 | 128,637 | +0.61(+2.38%) |
Jan 28, 2015 | 26.06 | 26.11 | 25.46 | 25.52 | 121,117 | -0.51(-1.95%) |
Jan 27, 2015 | 25.96 | 26.14 | 25.77 | 26.03 | 107,981 | -0.12(-0.48%) |
Jan 26, 2015 | 25.84 | 26.19 | 25.82 | 26.16 | 1,553,988 | +0.60(+2.34%) |
Jan 23, 2015 | 25.67 | 25.74 | 25.54 | 25.56 | 196,186 | -0.25(-0.97%) |
Jan 22, 2015 | 25.70 | 25.97 | 25.56 | 25.81 | 160,481 | +0.11(+0.42%) |
Jan 21, 2015 | 25.55 | 25.78 | 25.49 | 25.70 | 142,116 | +0.17(+0.65%) |
Jan 20, 2015 | 25.80 | 25.80 | 25.39 | 25.53 | 444,873 | +0.17(+0.69%) |
Jan 16, 2015 | 24.87 | 25.40 | 24.86 | 25.36 | 154,364 | +0.54(+2.18%) |
Jan 15, 2015 | 24.85 | 25.03 | 24.82 | 24.82 | 137,935 | -0.20(-0.80%) |
Jan 14, 2015 | 24.83 | 25.07 | 24.74 | 25.02 | 303,792 | +0.03(+0.13%) |
Jan 13, 2015 | 25.03 | 25.24 | 24.67 | 24.98 | 139,383 | +0.14(+0.57%) |
Jan 12, 2015 | 24.85 | 24.97 | 24.72 | 24.84 | 1,728,772 | -0.07(-0.30%) |
Jan 09, 2015 | 25.00 | 25.07 | 24.72 | 24.92 | 164,657 | -0.06(-0.23%) |
Jan 08, 2015 | 24.85 | 25.09 | 24.84 | 24.97 | 136,932 | +0.30(+1.21%) |
Jan 07, 2015 | 24.77 | 24.77 | 24.48 | 24.67 | 156,514 | +0.16(+0.64%) |
Jan 06, 2015 | 24.93 | 24.93 | 24.48 | 24.52 | 95,944 | -0.45(-1.80%) |
Jan 05, 2015 | 25.27 | 25.27 | 24.62 | 24.97 | 206,347 | -0.62(-2.44%) |
Jan 02, 2015 | 25.83 | 25.83 | 24.66 | 25.59 | 126,272 | +0.04(+0.16%) |
Dec 31, 2014 | 25.89 | 25.55 | 25.55 | 25.55 | 154,288 | -0.33(-1.29%) |
Dec 30, 2014 | 26.07 | 26.26 | 25.88 | 25.88 | 94,673 | -0.43(-1.64%) |
Dec 29, 2014 | 26.16 | 26.33 | 25.92 | 26.31 | 1,968,524 | +0.12(+0.44%) |
Dec 26, 2014 | 26.20 | 26.53 | 26.19 | 26.20 | 59,854 | -0.06(-0.22%) |
Dec 24, 2014 | 26.25 | 26.26 | 26.26 | 26.26 | 60,081 | +0.08(+0.32%) |
Dec 23, 2014 | 26.21 | 26.37 | 26.02 | 26.17 | 68,818 | +0.05(+0.19%) |
Dec 22, 2014 | 26.25 | 26.31 | 26.07 | 26.12 | 76,027 | +0.13(+0.51%) |
Dec 19, 2014 | 26.03 | 26.17 | 25.83 | 25.99 | 95,390 | -0.10(-0.38%) |
Dec 18, 2014 | 25.94 | 26.25 | 25.91 | 26.09 | 90,596 | +0.32(+1.26%) |
Dec 17, 2014 | 25.13 | 25.84 | 25.13 | 25.77 | 72,779 | +0.35(+1.38%) |
Dec 16, 2014 | 25.36 | 25.91 | 25.33 | 25.42 | 48,817 | +0.17(+0.69%) |
Dec 15, 2014 | 25.83 | 25.83 | 25.08 | 25.24 | 1,701,342 | -0.42(-1.65%) |
Dec 12, 2014 | 26.25 | 26.25 | 25.67 | 25.67 | 75,082 | -0.51(-1.94%) |
Dec 11, 2014 | 26.62 | 26.62 | 26.17 | 26.17 | 44,326 | -0.28(-1.07%) |
Dec 10, 2014 | 26.78 | 26.78 | 26.01 | 26.46 | 56,589 | -0.22(-0.81%) |
Dec 09, 2014 | 26.79 | 26.92 | 26.56 | 26.67 | 48,884 | -0.34(-1.26%) |
Dec 08, 2014 | 27.34 | 27.34 | 27.00 | 27.01 | 220,242 | -0.22(-0.79%) |
Dec 05, 2014 | 27.23 | 27.27 | 27.20 | 27.23 | 53,237 | +0.13(+0.49%) |
Dec 04, 2014 | 27.15 | 27.28 | 26.98 | 27.10 | 40,595 | +0.03(+0.12%) |
Dec 03, 2014 | 28.53 | 28.53 | 26.98 | 27.06 | 105,356 | -0.07(-0.25%) |
Dec 02, 2014 | 27.23 | 27.24 | 27.10 | 27.13 | 58,007 | -0.10(-0.37%) |