Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.00 | 27.12 | 26.46 | 26.48 | 133,969 | -0.55(-2.03%) |
Feb 26, 2015 | 27.23 | 27.41 | 26.91 | 27.03 | 143,710 | -0.29(-1.06%) |
Feb 25, 2015 | 26.97 | 27.46 | 26.97 | 27.32 | 146,936 | +0.44(+1.64%) |
Feb 24, 2015 | 26.77 | 27.48 | 26.66 | 26.88 | 104,613 | +0.04(+0.15%) |
Feb 23, 2015 | 26.84 | 27.00 | 26.47 | 26.84 | 136,013 | -0.02(-0.07%) |
Feb 20, 2015 | 27.10 | 27.10 | 26.42 | 26.86 | 125,603 | -0.16(-0.59%) |
Feb 19, 2015 | 26.72 | 27.30 | 26.72 | 27.02 | 108,835 | +0.14(+0.52%) |
Feb 18, 2015 | 26.61 | 27.05 | 26.60 | 26.88 | 85,325 | +0.16(+0.60%) |
Feb 17, 2015 | 27.01 | 27.44 | 26.60 | 26.72 | 189,530 | -0.35(-1.29%) |
Feb 13, 2015 | 26.45 | 27.07 | 27.07 | 27.07 | 142,300 | +0.64(+2.42%) |
Feb 12, 2015 | 26.17 | 26.57 | 26.11 | 26.43 | 168,772 | +0.45(+1.73%) |
Feb 11, 2015 | 26.17 | 26.36 | 25.74 | 25.98 | 170,342 | -0.20(-0.76%) |
Feb 10, 2015 | 26.41 | 26.70 | 25.63 | 26.18 | 98,658 | +0.00(+0.00%) |
Feb 09, 2015 | 26.35 | 26.71 | 25.96 | 26.18 | 107,934 | -0.23(-0.87%) |
Feb 06, 2015 | 26.16 | 26.65 | 25.94 | 26.41 | 193,371 | +0.25(+0.96%) |
Feb 05, 2015 | 26.09 | 26.70 | 25.85 | 26.16 | 112,207 | +0.21(+0.81%) |
Feb 04, 2015 | 25.78 | 26.62 | 25.78 | 25.95 | 285,317 | -0.04(-0.15%) |
Feb 03, 2015 | 25.08 | 26.01 | 25.08 | 25.99 | 227,596 | +1.00(+4.00%) |
Feb 02, 2015 | 24.63 | 25.05 | 24.14 | 24.99 | 439,602 | +0.22(+0.89%) |
Jan 30, 2015 | 26.35 | 26.85 | 24.50 | 24.77 | 667,071 | +0.93(+3.90%) |
Jan 29, 2015 | 23.49 | 23.92 | 22.95 | 23.84 | 382,699 | +0.46(+1.97%) |
Jan 28, 2015 | 23.79 | 23.81 | 23.17 | 23.38 | 189,400 | -0.25(-1.06%) |
Jan 27, 2015 | 23.60 | 23.91 | 23.36 | 23.63 | 210,669 | -0.30(-1.25%) |
Jan 26, 2015 | 23.60 | 24.02 | 23.50 | 23.93 | 159,665 | +0.32(+1.36%) |
Jan 23, 2015 | 23.62 | 23.96 | 23.49 | 23.61 | 183,621 | +0.03(+0.13%) |
Jan 22, 2015 | 23.23 | 23.61 | 23.00 | 23.58 | 210,315 | +0.44(+1.90%) |
Jan 21, 2015 | 23.15 | 23.50 | 23.09 | 23.14 | 160,020 | -0.11(-0.47%) |
Jan 20, 2015 | 23.43 | 23.61 | 23.05 | 23.25 | 314,547 | -0.08(-0.34%) |
Jan 16, 2015 | 21.85 | 23.34 | 21.85 | 23.33 | 972,106 | +1.48(+6.77%) |
Jan 15, 2015 | 21.97 | 22.48 | 21.52 | 21.85 | 493,642 | +0.71(+3.36%) |
Jan 14, 2015 | 22.15 | 22.31 | 21.01 | 21.14 | 832,646 | -1.36(-6.04%) |
Jan 13, 2015 | 23.50 | 23.65 | 21.95 | 22.50 | 549,419 | -1.06(-4.50%) |
Jan 12, 2015 | 24.39 | 24.54 | 23.34 | 23.56 | 211,874 | -0.92(-3.76%) |
Jan 09, 2015 | 24.71 | 24.90 | 23.87 | 24.48 | 234,835 | -0.29(-1.17%) |
Jan 08, 2015 | 24.64 | 25.00 | 24.52 | 24.77 | 83,556 | +0.32(+1.31%) |
Jan 07, 2015 | 25.07 | 25.07 | 24.17 | 24.45 | 180,109 | -0.49(-1.96%) |
Jan 06, 2015 | 24.97 | 25.29 | 24.69 | 24.94 | 274,185 | +0.02(+0.08%) |
Jan 05, 2015 | 25.16 | 25.39 | 24.80 | 24.92 | 182,249 | -0.43(-1.70%) |
Jan 02, 2015 | 25.42 | 25.62 | 24.35 | 25.35 | 282,963 | +0.07(+0.28%) |
Dec 31, 2014 | 25.71 | 25.28 | 25.28 | 25.28 | 245,800 | -0.30(-1.17%) |
Dec 30, 2014 | 25.62 | 25.82 | 25.13 | 25.58 | 216,763 | -0.04(-0.16%) |
Dec 29, 2014 | 25.52 | 25.83 | 25.27 | 25.62 | 229,264 | +0.07(+0.27%) |
Dec 26, 2014 | 25.35 | 25.72 | 25.35 | 25.55 | 76,714 | +0.32(+1.27%) |
Dec 24, 2014 | 25.24 | 25.23 | 25.23 | 25.23 | 119,900 | -0.04(-0.16%) |
Dec 23, 2014 | 25.45 | 25.86 | 25.16 | 25.27 | 193,384 | -0.07(-0.28%) |
Dec 22, 2014 | 24.35 | 25.44 | 24.35 | 25.34 | 347,733 | +0.95(+3.90%) |
Dec 19, 2014 | 23.90 | 24.72 | 23.78 | 24.39 | 493,224 | +0.44(+1.84%) |
Dec 18, 2014 | 23.13 | 24.01 | 23.13 | 23.95 | 231,888 | +1.11(+4.86%) |
Dec 17, 2014 | 22.51 | 23.04 | 22.14 | 22.84 | 288,897 | +0.33(+1.47%) |
Dec 16, 2014 | 22.45 | 22.74 | 22.22 | 22.51 | 187,269 | -0.01(-0.04%) |
Dec 15, 2014 | 22.92 | 23.09 | 22.49 | 22.52 | 206,726 | -0.37(-1.62%) |
Dec 12, 2014 | 23.08 | 23.26 | 22.83 | 22.89 | 224,559 | -0.51(-2.18%) |
Dec 11, 2014 | 23.33 | 23.79 | 23.15 | 23.40 | 141,063 | +0.12(+0.52%) |
Dec 10, 2014 | 23.60 | 23.83 | 23.25 | 23.28 | 202,587 | -0.40(-1.69%) |
Dec 09, 2014 | 23.19 | 23.92 | 23.16 | 23.68 | 309,783 | +0.26(+1.11%) |
Dec 08, 2014 | 23.85 | 24.07 | 23.38 | 23.42 | 191,507 | -0.58(-2.42%) |
Dec 05, 2014 | 23.93 | 24.34 | 23.78 | 24.00 | 341,641 | +0.05(+0.21%) |
Dec 04, 2014 | 24.32 | 24.35 | 23.81 | 23.95 | 260,907 | -0.38(-1.56%) |
Dec 03, 2014 | 24.61 | 24.77 | 24.33 | 24.33 | 166,693 | -0.27(-1.10%) |
Dec 02, 2014 | 24.33 | 24.87 | 24.20 | 24.60 | 128,506 | +0.29(+1.19%) |