Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.27 | 26.37 | 26.05 | 26.08 | 1,062,502 | -0.22(-0.85%) |
Feb 26, 2015 | 26.23 | 26.51 | 26.15 | 26.30 | 722,107 | +0.11(+0.43%) |
Feb 25, 2015 | 26.17 | 26.41 | 26.13 | 26.19 | 881,127 | +0.05(+0.20%) |
Feb 24, 2015 | 26.58 | 26.61 | 26.03 | 26.14 | 1,817,440 | -0.45(-1.68%) |
Feb 23, 2015 | 26.79 | 26.80 | 26.40 | 26.58 | 836,712 | -0.21(-0.78%) |
Feb 20, 2015 | 26.73 | 26.80 | 26.31 | 26.79 | 1,264,944 | -0.01(-0.03%) |
Feb 19, 2015 | 26.84 | 26.86 | 26.61 | 26.80 | 938,785 | -0.13(-0.47%) |
Feb 18, 2015 | 27.61 | 27.61 | 26.76 | 26.93 | 1,402,716 | -0.66(-2.38%) |
Feb 17, 2015 | 27.69 | 27.83 | 27.53 | 27.58 | 919,883 | +0.04(+0.14%) |
Feb 13, 2015 | 27.63 | 27.54 | 27.54 | 27.54 | 1,593,046 | +0.07(+0.27%) |
Feb 12, 2015 | 26.90 | 27.63 | 26.67 | 27.47 | 2,397,682 | +1.38(+5.28%) |
Feb 11, 2015 | 25.86 | 26.29 | 25.79 | 26.09 | 1,210,720 | +0.25(+0.95%) |
Feb 10, 2015 | 25.76 | 25.90 | 25.53 | 25.85 | 686,278 | +0.30(+1.17%) |
Feb 09, 2015 | 25.86 | 25.91 | 25.43 | 25.55 | 813,032 | -0.46(-1.77%) |
Feb 06, 2015 | 26.00 | 26.17 | 25.66 | 26.01 | 1,059,861 | +0.07(+0.26%) |
Feb 05, 2015 | 26.08 | 26.09 | 25.82 | 25.94 | 1,311,269 | +0.02(+0.09%) |
Feb 04, 2015 | 25.88 | 26.01 | 25.81 | 25.92 | 762,557 | -0.02(-0.09%) |
Feb 03, 2015 | 25.71 | 26.01 | 25.64 | 25.94 | 755,366 | +0.34(+1.31%) |
Feb 02, 2015 | 25.34 | 25.62 | 24.95 | 25.61 | 928,495 | +0.28(+1.12%) |
Jan 30, 2015 | 25.63 | 25.80 | 25.29 | 25.33 | 639,093 | -0.48(-1.85%) |
Jan 29, 2015 | 25.53 | 25.88 | 25.41 | 25.80 | 666,308 | +0.26(+1.02%) |
Jan 28, 2015 | 26.04 | 26.12 | 25.48 | 25.54 | 538,783 | -0.43(-1.66%) |
Jan 27, 2015 | 25.75 | 26.01 | 25.70 | 25.97 | 1,018,311 | +0.03(+0.11%) |
Jan 26, 2015 | 25.68 | 25.98 | 25.47 | 25.94 | 796,571 | +0.26(+1.01%) |
Jan 23, 2015 | 25.87 | 25.97 | 25.66 | 25.68 | 649,786 | -0.10(-0.40%) |
Jan 22, 2015 | 25.66 | 25.83 | 25.42 | 25.79 | 2,172,315 | +0.38(+1.49%) |
Jan 21, 2015 | 25.49 | 25.61 | 25.28 | 25.41 | 809,408 | -0.11(-0.44%) |
Jan 20, 2015 | 25.62 | 25.63 | 25.26 | 25.52 | 1,161,146 | +0.04(+0.18%) |
Jan 16, 2015 | 25.37 | 25.67 | 25.35 | 25.47 | 1,875,155 | +0.02(+0.09%) |
Jan 15, 2015 | 25.50 | 25.65 | 25.31 | 25.45 | 1,601,235 | +0.04(+0.18%) |
Jan 14, 2015 | 25.15 | 25.57 | 25.06 | 25.41 | 1,287,651 | +0.01(+0.03%) |
Jan 13, 2015 | 25.30 | 25.62 | 25.12 | 25.40 | 1,308,415 | +0.35(+1.40%) |
Jan 12, 2015 | 24.95 | 25.09 | 24.62 | 25.05 | 744,113 | +0.09(+0.36%) |
Jan 09, 2015 | 25.27 | 25.31 | 24.95 | 24.96 | 696,942 | -0.25(-1.00%) |
Jan 08, 2015 | 24.87 | 25.25 | 24.77 | 25.21 | 1,773,168 | +0.54(+2.17%) |
Jan 07, 2015 | 24.48 | 24.69 | 24.26 | 24.68 | 1,261,181 | +0.37(+1.53%) |
Jan 06, 2015 | 24.89 | 25.06 | 24.26 | 24.31 | 1,115,494 | -0.51(-2.07%) |
Jan 05, 2015 | 24.94 | 25.06 | 24.69 | 24.82 | 1,558,783 | -0.29(-1.16%) |
Jan 02, 2015 | 25.46 | 25.55 | 24.93 | 25.11 | 857,068 | -0.13(-0.50%) |
Dec 31, 2014 | 25.50 | 25.24 | 25.24 | 25.24 | 814,994 | -0.24(-0.94%) |
Dec 30, 2014 | 25.41 | 25.59 | 25.31 | 25.47 | 369,037 | -0.03(-0.12%) |
Dec 29, 2014 | 25.48 | 25.69 | 25.41 | 25.50 | 661,151 | +0.08(+0.32%) |
Dec 26, 2014 | 25.62 | 25.65 | 25.40 | 25.42 | 619,208 | -0.11(-0.44%) |
Dec 24, 2014 | 25.09 | 25.53 | 25.53 | 25.53 | 646,541 | +0.47(+1.87%) |
Dec 23, 2014 | 24.92 | 25.21 | 24.66 | 25.06 | 785,391 | +0.32(+1.29%) |
Dec 22, 2014 | 24.69 | 24.80 | 24.46 | 24.74 | 728,759 | +0.11(+0.45%) |
Dec 19, 2014 | 24.66 | 24.77 | 24.51 | 24.63 | 1,866,853 | +0.04(+0.18%) |
Dec 18, 2014 | 24.34 | 24.59 | 24.16 | 24.59 | 1,098,053 | +0.48(+1.98%) |
Dec 17, 2014 | 24.04 | 24.29 | 23.83 | 24.11 | 1,898,257 | +0.11(+0.47%) |
Dec 16, 2014 | 23.62 | 24.23 | 23.45 | 24.00 | 2,449,453 | -0.23(-0.95%) |
Dec 15, 2014 | 24.36 | 24.49 | 24.06 | 24.23 | 1,276,524 | +0.04(+0.15%) |
Dec 12, 2014 | 24.12 | 24.39 | 23.87 | 24.19 | 1,924,557 | -0.34(-1.40%) |
Dec 11, 2014 | 24.58 | 24.78 | 24.40 | 24.54 | 1,694,896 | +0.12(+0.49%) |
Dec 10, 2014 | 24.53 | 24.96 | 24.31 | 24.42 | 1,600,233 | -0.13(-0.52%) |
Dec 09, 2014 | 24.19 | 24.56 | 24.04 | 24.54 | 631,842 | +0.13(+0.55%) |
Dec 08, 2014 | 24.36 | 24.69 | 24.19 | 24.41 | 1,010,454 | -0.01(-0.06%) |
Dec 05, 2014 | 24.54 | 24.75 | 24.22 | 24.42 | 1,709,904 | -0.07(-0.30%) |
Dec 04, 2014 | 24.26 | 24.55 | 24.22 | 24.50 | 768,852 | +0.15(+0.61%) |
Dec 03, 2014 | 24.13 | 24.51 | 23.98 | 24.35 | 1,296,545 | +0.16(+0.64%) |
Dec 02, 2014 | 23.81 | 24.21 | 23.77 | 24.19 | 1,156,973 | +0.39(+1.65%) |