Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.49 | 26.51 | 26.44 | 26.51 | 2,870 | +0.03(+0.11%) |
Feb 26, 2015 | 26.48 | 26.48 | 6,702 | +0.51(+1.96%) | ||
Feb 25, 2015 | 26.01 | 26.03 | 25.97 | 25.97 | 4,476 | -0.28(-1.07%) |
Feb 24, 2015 | 26.38 | 26.52 | 26.25 | 26.25 | 4,910 | +0.17(+0.65%) |
Feb 23, 2015 | 26.25 | 26.25 | 26.07 | 26.08 | 4,171 | -0.15(-0.57%) |
Feb 20, 2015 | 26.07 | 26.23 | 26.07 | 26.23 | 2,661 | +0.22(+0.85%) |
Feb 19, 2015 | 25.99 | 26.08 | 25.99 | 26.01 | 3,769 | +0.18(+0.70%) |
Feb 18, 2015 | 25.89 | 25.90 | 25.83 | 25.83 | 1,673 | +0.04(+0.16%) |
Feb 17, 2015 | 25.89 | 25.89 | 25.79 | 25.79 | 2,549 | -0.11(-0.42%) |
Feb 13, 2015 | 25.90 | 25.90 | 25.90 | 0 | +0.14(+0.54%) | |
Feb 12, 2015 | 25.65 | 25.78 | 25.65 | 25.76 | 2,376 | +0.12(+0.47%) |
Feb 11, 2015 | 25.53 | 25.64 | 25.53 | 25.64 | 1,237 | +0.05(+0.20%) |
Feb 10, 2015 | 25.48 | 25.70 | 25.45 | 25.59 | 12,424 | +0.37(+1.47%) |
Feb 09, 2015 | 25.30 | 25.30 | 25.21 | 25.22 | 10,985 | -0.20(-0.79%) |
Feb 06, 2015 | 25.44 | 25.53 | 25.42 | 25.42 | 3,391 | -0.34(-1.32%) |
Feb 05, 2015 | 25.84 | 25.84 | 25.70 | 25.76 | 8,663 | -0.41(-1.57%) |
Feb 04, 2015 | 26.22 | 26.46 | 26.17 | 26.17 | 5,997 | +0.55(+2.15%) |
Feb 03, 2015 | 25.70 | 25.77 | 25.57 | 25.62 | 20,213 | +0.16(+0.63%) |
Feb 02, 2015 | 25.45 | 25.54 | 25.28 | 25.46 | 19,959 | +0.11(+0.43%) |
Jan 30, 2015 | 25.74 | 25.74 | 25.32 | 25.35 | 10,883 | -0.46(-1.78%) |
Jan 29, 2015 | 25.68 | 25.81 | 25.51 | 25.81 | 1,278 | +0.31(+1.22%) |
Jan 28, 2015 | 25.54 | 25.54 | 25.50 | 25.50 | 2,713 | -0.21(-0.82%) |
Jan 27, 2015 | 25.58 | 25.71 | 25.48 | 25.71 | 12,405 | -0.61(-2.32%) |
Jan 26, 2015 | 26.22 | 26.32 | 26.16 | 26.32 | 4,258 | +0.03(+0.11%) |
Jan 23, 2015 | 26.22 | 26.29 | 26.22 | 26.29 | 3,195 | +0.05(+0.19%) |
Jan 22, 2015 | 25.82 | 26.24 | 25.77 | 26.24 | 8,200 | +0.63(+2.46%) |
Jan 21, 2015 | 24.78 | 25.68 | 24.78 | 25.61 | 28,807 | +1.20(+4.92%) |
Jan 20, 2015 | 24.26 | 24.42 | 24.26 | 24.41 | 28,045 | +1.13(+4.85%) |
Jan 19, 2015 | 23.03 | 23.83 | 22.65 | 23.28 | 32,862 | -1.04(-4.28%) |
Jan 16, 2015 | 24.25 | 24.35 | 24.22 | 24.32 | 6,352 | -0.23(-0.94%) |
Jan 15, 2015 | 24.54 | 24.55 | 15,512 | +0.26(+1.07%) | ||
Jan 14, 2015 | 24.28 | 24.30 | 24.26 | 24.29 | 9,647 | -0.13(-0.53%) |
Jan 13, 2015 | 24.61 | 24.67 | 24.32 | 24.42 | 8,706 | +0.19(+0.78%) |
Jan 12, 2015 | 24.40 | 24.40 | 24.25 | 24.23 | 19,518 | -0.01(-0.04%) |
Jan 09, 2015 | 24.42 | 24.42 | 24.16 | 24.24 | 14,529 | -0.03(-0.12%) |
Jan 08, 2015 | 24.20 | 24.28 | 24.19 | 24.27 | 7,718 | +0.25(+1.04%) |
Jan 07, 2015 | 23.99 | 24.05 | 23.99 | 24.02 | 13,780 | +0.55(+2.34%) |
Jan 06, 2015 | 23.63 | 23.63 | 23.33 | 23.47 | 13,683 | -0.13(-0.55%) |
Jan 05, 2015 | 23.85 | 23.85 | 23.56 | 23.60 | 18,211 | -0.12(-0.51%) |
Jan 02, 2015 | 23.77 | 23.81 | 23.63 | 23.72 | 9,504 | +0.41(+1.76%) |
Dec 31, 2014 | 23.31 | 23.31 | 23.31 | 0 | +0.33(+1.44%) | |
Dec 30, 2014 | 23.05 | 23.06 | 22.97 | 22.98 | 5,324 | -0.40(-1.71%) |
Dec 29, 2014 | 23.42 | 23.42 | 23.38 | 23.38 | 2,535 | +0.55(+2.41%) |
Dec 24, 2014 | 22.83 | 22.83 | 22.83 | 0 | -0.26(-1.13%) | |
Dec 23, 2014 | 23.32 | 23.32 | 23.06 | 23.09 | 4,211 | -0.35(-1.49%) |
Dec 22, 2014 | 23.24 | 23.44 | 23.24 | 23.44 | 5,470 | +0.59(+2.58%) |
Dec 19, 2014 | 22.63 | 22.90 | 22.63 | 22.85 | 3,090 | +0.31(+1.38%) |
Dec 18, 2014 | 22.83 | 22.83 | 22.54 | 22.54 | 6,288 | -0.24(-1.05%) |
Dec 17, 2014 | 22.44 | 22.78 | 22.44 | 22.78 | 1,560 | +0.62(+2.80%) |
Dec 16, 2014 | 22.27 | 22.16 | 9,155 | -0.02(-0.09%) | ||
Dec 15, 2014 | 22.29 | 22.29 | 22.00 | 22.18 | 2,750 | +0.00(+0.00%) |
Dec 12, 2014 | 22.23 | 22.23 | 22.08 | 22.18 | 3,241 | -0.12(-0.54%) |
Dec 11, 2014 | 22.29 | 22.47 | 22.29 | 22.30 | 2,050 | +0.08(+0.36%) |
Dec 10, 2014 | 22.42 | 22.42 | 22.21 | 22.22 | 2,101 | -0.03(-0.13%) |
Dec 09, 2014 | 22.24 | 22.25 | 22.10 | 22.25 | 17,234 | -0.87(-3.76%) |
Dec 08, 2014 | 23.30 | 23.30 | 23.10 | 23.12 | 17,646 | -0.09(-0.39%) |
Dec 05, 2014 | 22.99 | 23.21 | 22.99 | 23.21 | 14,408 | +0.36(+1.58%) |
Dec 04, 2014 | 22.76 | 22.85 | 22.71 | 22.85 | 4,742 | +0.72(+3.25%) |
Dec 03, 2014 | 22.02 | 22.18 | 22.02 | 22.13 | 3,918 | -0.17(-0.76%) |
Dec 02, 2014 | 22.16 | 22.30 | 22.16 | 22.30 | 2,585 | +0.71(+3.29%) |