Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.19 | 25.28 | 24.93 | 25.06 | 17,422,190 | -0.13(-0.51%) |
Feb 26, 2015 | 25.66 | 25.68 | 25.06 | 25.18 | 17,789,356 | -0.54(-2.11%) |
Feb 25, 2015 | 25.76 | 25.85 | 25.67 | 25.73 | 11,828,892 | -0.04(-0.14%) |
Feb 24, 2015 | 25.68 | 25.85 | 25.57 | 25.76 | 12,896,350 | +0.09(+0.33%) |
Feb 23, 2015 | 25.49 | 25.68 | 25.43 | 25.68 | 12,526,646 | +0.10(+0.38%) |
Feb 20, 2015 | 25.59 | 25.68 | 25.40 | 25.58 | 15,892,981 | -0.09(-0.33%) |
Feb 19, 2015 | 25.52 | 25.74 | 25.52 | 25.67 | 12,918,268 | -0.10(-0.40%) |
Feb 18, 2015 | 25.56 | 25.79 | 25.54 | 25.77 | 12,885,204 | +0.05(+0.19%) |
Feb 17, 2015 | 25.65 | 25.81 | 25.51 | 25.72 | 14,797,358 | +0.08(+0.31%) |
Feb 13, 2015 | 25.61 | 25.64 | 25.64 | 25.64 | 13,966,689 | +0.13(+0.50%) |
Feb 12, 2015 | 25.39 | 25.55 | 25.25 | 25.51 | 13,547,315 | +0.34(+1.33%) |
Feb 11, 2015 | 25.28 | 25.45 | 25.05 | 25.18 | 13,282,437 | -0.21(-0.82%) |
Feb 10, 2015 | 25.23 | 25.40 | 25.05 | 25.39 | 13,004,676 | +0.21(+0.85%) |
Feb 09, 2015 | 25.31 | 25.42 | 25.04 | 25.17 | 13,407,735 | -0.13(-0.51%) |
Feb 06, 2015 | 25.45 | 25.50 | 25.22 | 25.30 | 13,419,844 | -0.05(-0.19%) |
Feb 05, 2015 | 25.23 | 25.41 | 25.10 | 25.35 | 15,428,689 | +0.42(+1.69%) |
Feb 04, 2015 | 25.21 | 25.21 | 24.87 | 24.93 | 20,925,042 | -0.42(-1.64%) |
Feb 03, 2015 | 25.61 | 25.64 | 25.15 | 25.34 | 25,745,196 | -0.09(-0.34%) |
Feb 02, 2015 | 25.27 | 25.47 | 24.65 | 25.43 | 22,189,484 | +0.35(+1.39%) |
Jan 30, 2015 | 24.63 | 25.37 | 24.56 | 25.08 | 23,983,032 | +0.21(+0.84%) |
Jan 29, 2015 | 25.06 | 25.07 | 24.41 | 24.87 | 23,323,386 | -0.12(-0.49%) |
Jan 28, 2015 | 25.67 | 25.68 | 24.90 | 24.99 | 23,611,810 | -0.65(-2.52%) |
Jan 27, 2015 | 25.48 | 25.68 | 25.47 | 25.64 | 15,570,305 | +0.10(+0.38%) |
Jan 26, 2015 | 25.74 | 25.77 | 25.39 | 25.54 | 15,396,304 | +0.00(+0.00%) |
Jan 23, 2015 | 25.68 | 25.71 | 25.36 | 25.54 | 18,626,722 | +0.11(+0.45%) |
Jan 22, 2015 | 25.61 | 25.94 | 25.21 | 25.43 | 27,987,344 | +0.05(+0.19%) |
Jan 21, 2015 | 25.35 | 25.49 | 25.27 | 25.38 | 17,624,428 | +0.11(+0.43%) |
Jan 20, 2015 | 25.25 | 25.33 | 24.93 | 25.27 | 14,505,320 | +0.18(+0.70%) |
Jan 16, 2015 | 24.69 | 25.13 | 24.61 | 25.10 | 14,497,099 | +0.46(+1.86%) |
Jan 15, 2015 | 24.91 | 25.21 | 24.54 | 24.64 | 17,196,020 | -0.27(-1.09%) |
Jan 14, 2015 | 24.43 | 24.95 | 24.30 | 24.91 | 22,057,204 | +0.20(+0.81%) |
Jan 13, 2015 | 25.15 | 25.33 | 24.52 | 24.71 | 23,442,360 | -0.44(-1.73%) |
Jan 12, 2015 | 25.14 | 25.38 | 24.87 | 25.15 | 20,709,584 | -0.12(-0.48%) |
Jan 09, 2015 | 25.63 | 25.68 | 25.10 | 25.27 | 17,028,476 | -0.32(-1.25%) |
Jan 08, 2015 | 25.10 | 25.74 | 25.06 | 25.59 | 25,564,938 | +0.59(+2.34%) |
Jan 07, 2015 | 24.83 | 25.17 | 24.76 | 25.00 | 19,931,350 | +0.33(+1.32%) |
Jan 06, 2015 | 24.93 | 25.11 | 24.31 | 24.67 | 33,131,956 | -0.50(-1.97%) |
Jan 05, 2015 | 25.57 | 25.80 | 25.03 | 25.17 | 26,141,354 | -0.70(-2.71%) |
Jan 02, 2015 | 25.57 | 25.91 | 25.54 | 25.87 | 14,334,093 | +0.30(+1.18%) |
Dec 31, 2014 | 25.77 | 25.57 | 25.57 | 25.57 | 13,661,282 | -0.11(-0.45%) |
Dec 30, 2014 | 25.99 | 26.09 | 25.64 | 25.68 | 16,722,941 | -0.31(-1.19%) |
Dec 29, 2014 | 25.80 | 26.09 | 25.74 | 25.99 | 21,521,942 | +0.19(+0.73%) |
Dec 26, 2014 | 25.42 | 25.87 | 25.41 | 25.80 | 18,639,300 | +0.42(+1.64%) |
Dec 24, 2014 | 25.31 | 25.39 | 25.39 | 25.39 | 8,408,712 | +0.06(+0.24%) |
Dec 23, 2014 | 25.28 | 25.36 | 25.15 | 25.33 | 20,679,144 | +0.22(+0.87%) |
Dec 22, 2014 | 24.53 | 25.12 | 24.47 | 25.11 | 26,886,838 | -0.05(-0.19%) |
Dec 19, 2014 | 24.75 | 25.23 | 24.59 | 25.16 | 86,999,320 | +0.65(+2.64%) |
Dec 18, 2014 | 24.51 | 24.63 | 23.91 | 24.51 | 35,899,596 | +0.40(+1.68%) |
Dec 17, 2014 | 23.22 | 24.17 | 23.18 | 24.11 | 38,057,948 | +1.10(+4.78%) |
Dec 16, 2014 | 22.89 | 23.62 | 22.40 | 23.01 | 45,641,792 | -0.13(-0.55%) |
Dec 15, 2014 | 23.79 | 24.08 | 23.02 | 23.13 | 40,990,432 | -0.54(-2.27%) |
Dec 12, 2014 | 23.74 | 24.09 | 23.49 | 23.67 | 35,852,836 | -0.43(-1.78%) |
Dec 11, 2014 | 23.88 | 24.31 | 23.88 | 24.10 | 40,013,224 | +0.27(+1.12%) |
Dec 10, 2014 | 24.31 | 24.31 | 23.70 | 23.83 | 45,803,760 | -0.73(-2.98%) |
Dec 09, 2014 | 23.90 | 24.65 | 23.82 | 24.57 | 46,017,152 | +0.49(+2.03%) |
Dec 08, 2014 | 24.76 | 24.83 | 23.87 | 24.08 | 52,096,656 | -0.77(-3.11%) |
Dec 05, 2014 | 25.33 | 25.33 | 24.83 | 24.85 | 62,038,584 | -0.21(-0.82%) |
Dec 04, 2014 | 25.12 | 25.26 | 24.78 | 25.05 | 64,832,828 | -0.22(-0.88%) |
Dec 03, 2014 | 25.18 | 25.48 | 25.08 | 25.28 | 96,216,616 | +0.13(+0.50%) |
Dec 02, 2014 | 24.67 | 25.26 | 24.50 | 25.15 | 53,383,344 | +0.41(+1.66%) |