Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.56 | 29.03 | 28.28 | 28.91 | 256,630 | +0.22(+0.78%) |
Feb 26, 2015 | 27.90 | 28.88 | 27.81 | 28.68 | 216,841 | +0.88(+3.18%) |
Feb 25, 2015 | 28.18 | 28.18 | 27.16 | 27.80 | 163,398 | -0.47(-1.66%) |
Feb 24, 2015 | 27.35 | 28.51 | 27.15 | 28.27 | 230,574 | +0.92(+3.35%) |
Feb 23, 2015 | 27.20 | 27.42 | 26.52 | 27.35 | 148,029 | -0.07(-0.25%) |
Feb 20, 2015 | 27.38 | 27.51 | 26.73 | 27.42 | 180,459 | +0.01(+0.03%) |
Feb 19, 2015 | 27.37 | 27.68 | 26.92 | 27.42 | 156,189 | -0.11(-0.39%) |
Feb 18, 2015 | 27.36 | 27.76 | 27.36 | 27.52 | 182,934 | +0.01(+0.03%) |
Feb 17, 2015 | 27.31 | 27.58 | 26.75 | 27.52 | 143,131 | +0.29(+1.07%) |
Feb 13, 2015 | 27.05 | 27.22 | 27.22 | 27.22 | 169,910 | +0.24(+0.88%) |
Feb 12, 2015 | 26.50 | 27.18 | 26.37 | 26.98 | 123,565 | +0.51(+1.92%) |
Feb 11, 2015 | 26.24 | 26.62 | 25.98 | 26.48 | 106,568 | +0.11(+0.41%) |
Feb 10, 2015 | 26.57 | 26.57 | 25.80 | 26.37 | 134,130 | +0.01(+0.03%) |
Feb 09, 2015 | 26.34 | 26.78 | 26.26 | 26.36 | 127,543 | -0.01(-0.03%) |
Feb 06, 2015 | 26.24 | 26.83 | 25.93 | 26.37 | 144,704 | +0.25(+0.97%) |
Feb 05, 2015 | 25.09 | 26.23 | 25.09 | 26.12 | 124,451 | +1.15(+4.59%) |
Feb 04, 2015 | 25.71 | 26.03 | 24.80 | 24.97 | 158,945 | -0.95(-3.68%) |
Feb 03, 2015 | 24.83 | 26.12 | 24.83 | 25.92 | 162,542 | +1.29(+5.25%) |
Feb 02, 2015 | 24.16 | 24.68 | 23.80 | 24.63 | 130,763 | +0.60(+2.50%) |
Jan 30, 2015 | 24.28 | 24.28 | 23.92 | 24.03 | 148,016 | -0.43(-1.76%) |
Jan 29, 2015 | 24.24 | 24.48 | 23.43 | 24.46 | 130,715 | +0.20(+0.82%) |
Jan 28, 2015 | 25.05 | 25.22 | 24.18 | 24.26 | 113,939 | -0.71(-2.83%) |
Jan 27, 2015 | 24.43 | 25.04 | 24.17 | 24.97 | 131,812 | +0.16(+0.65%) |
Jan 26, 2015 | 23.98 | 24.82 | 23.80 | 24.81 | 114,608 | +0.86(+3.60%) |
Jan 23, 2015 | 24.08 | 24.22 | 23.75 | 23.95 | 149,796 | -0.09(-0.38%) |
Jan 22, 2015 | 23.91 | 24.16 | 23.57 | 24.04 | 155,487 | +0.37(+1.56%) |
Jan 21, 2015 | 23.60 | 23.91 | 23.52 | 23.67 | 133,365 | -0.09(-0.39%) |
Jan 20, 2015 | 24.08 | 24.14 | 23.63 | 23.76 | 101,670 | -0.08(-0.36%) |
Jan 16, 2015 | 23.27 | 23.86 | 23.11 | 23.85 | 128,224 | +0.44(+1.87%) |
Jan 15, 2015 | 24.33 | 24.41 | 23.37 | 23.41 | 153,384 | -0.75(-3.09%) |
Jan 14, 2015 | 23.76 | 24.24 | 23.65 | 24.15 | 132,891 | +0.05(+0.19%) |
Jan 13, 2015 | 24.44 | 24.85 | 23.56 | 24.11 | 208,442 | -0.05(-0.22%) |
Jan 12, 2015 | 23.91 | 24.49 | 23.44 | 24.16 | 164,382 | +0.22(+0.93%) |
Jan 09, 2015 | 24.29 | 24.37 | 23.56 | 23.94 | 175,354 | -0.42(-1.74%) |
Jan 08, 2015 | 23.19 | 24.38 | 23.13 | 24.36 | 162,385 | +1.38(+5.99%) |
Jan 07, 2015 | 22.96 | 23.15 | 22.52 | 22.98 | 189,650 | +0.25(+1.12%) |
Jan 06, 2015 | 23.03 | 23.28 | 22.31 | 22.73 | 192,398 | -0.22(-0.97%) |
Jan 05, 2015 | 23.88 | 23.88 | 22.69 | 22.95 | 211,823 | -1.17(-4.85%) |
Jan 02, 2015 | 24.37 | 24.50 | 23.67 | 24.12 | 120,010 | -0.06(-0.25%) |
Dec 31, 2014 | 24.47 | 24.18 | 24.18 | 24.18 | 119,470 | -0.25(-1.04%) |
Dec 30, 2014 | 24.30 | 24.58 | 24.29 | 24.44 | 95,725 | +0.01(+0.03%) |
Dec 29, 2014 | 24.81 | 24.98 | 24.28 | 24.43 | 162,700 | -0.40(-1.61%) |
Dec 26, 2014 | 24.43 | 24.92 | 24.42 | 24.83 | 117,560 | +0.55(+2.28%) |
Dec 24, 2014 | 24.18 | 24.28 | 24.28 | 24.28 | 183,300 | +0.10(+0.41%) |
Dec 23, 2014 | 24.05 | 24.22 | 24.00 | 24.18 | 233,996 | +0.24(+1.00%) |
Dec 22, 2014 | 24.00 | 24.15 | 23.69 | 23.94 | 162,956 | -0.10(-0.42%) |
Dec 19, 2014 | 23.87 | 24.09 | 23.46 | 24.04 | 312,065 | +0.17(+0.71%) |
Dec 18, 2014 | 23.92 | 24.19 | 23.38 | 23.87 | 144,424 | +0.20(+0.84%) |
Dec 17, 2014 | 22.58 | 23.71 | 22.58 | 23.67 | 292,877 | +1.12(+4.95%) |
Dec 16, 2014 | 22.52 | 23.39 | 22.51 | 22.55 | 116,443 | +0.02(+0.10%) |
Dec 15, 2014 | 23.15 | 23.28 | 22.24 | 22.53 | 191,447 | -0.54(-2.33%) |
Dec 12, 2014 | 23.09 | 23.55 | 22.95 | 23.07 | 161,389 | -0.39(-1.67%) |
Dec 11, 2014 | 23.30 | 23.57 | 23.28 | 23.46 | 153,688 | +0.24(+1.03%) |
Dec 10, 2014 | 23.82 | 23.94 | 23.17 | 23.22 | 227,527 | -0.85(-3.52%) |
Dec 09, 2014 | 23.17 | 24.08 | 23.08 | 24.07 | 198,439 | +0.58(+2.46%) |
Dec 08, 2014 | 24.35 | 24.40 | 23.44 | 23.49 | 150,606 | -0.90(-3.69%) |
Dec 05, 2014 | 24.25 | 24.97 | 24.20 | 24.39 | 218,271 | +0.30(+1.25%) |
Dec 04, 2014 | 24.47 | 24.64 | 23.95 | 24.09 | 205,713 | -0.47(-1.91%) |
Dec 03, 2014 | 24.01 | 24.72 | 24.01 | 24.56 | 136,819 | +0.49(+2.05%) |
Dec 02, 2014 | 24.22 | 24.52 | 23.79 | 24.07 | 164,197 | -0.18(-0.73%) |