Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.98 | 26.17 | 25.84 | 26.05 | 900,201 | +0.09(+0.34%) |
Feb 26, 2015 | 25.98 | 26.06 | 25.92 | 25.96 | 1,715,780 | -0.12(-0.46%) |
Feb 25, 2015 | 26.06 | 26.14 | 26.05 | 26.08 | 2,245,570 | -0.09(-0.34%) |
Feb 24, 2015 | 26.01 | 26.19 | 25.96 | 26.17 | 1,112,251 | +0.23(+0.89%) |
Feb 23, 2015 | 25.92 | 26.04 | 25.84 | 25.94 | 2,010,656 | -0.29(-1.11%) |
Feb 20, 2015 | 25.48 | 26.28 | 25.36 | 26.23 | 2,791,032 | +0.48(+1.85%) |
Feb 19, 2015 | 25.79 | 25.93 | 25.67 | 25.76 | 6,226,777 | -0.01(-0.03%) |
Feb 18, 2015 | 25.66 | 25.85 | 25.55 | 25.76 | 3,938,104 | +0.04(+0.17%) |
Feb 17, 2015 | 25.52 | 25.75 | 25.27 | 25.72 | 2,017,615 | +0.08(+0.32%) |
Feb 13, 2015 | 25.58 | 25.64 | 25.64 | 25.64 | 1,258,352 | +0.31(+1.24%) |
Feb 12, 2015 | 24.98 | 25.32 | 24.97 | 25.32 | 1,688,765 | +0.85(+3.47%) |
Feb 11, 2015 | 24.56 | 24.56 | 24.30 | 24.47 | 1,662,745 | -0.35(-1.41%) |
Feb 10, 2015 | 24.78 | 24.88 | 24.57 | 24.82 | 1,267,691 | +0.44(+1.80%) |
Feb 09, 2015 | 24.30 | 24.48 | 24.26 | 24.38 | 879,305 | -0.34(-1.39%) |
Feb 06, 2015 | 24.93 | 25.06 | 24.65 | 24.73 | 1,431,845 | -0.45(-1.78%) |
Feb 05, 2015 | 24.90 | 25.18 | 24.84 | 25.17 | 1,049,541 | +0.43(+1.75%) |
Feb 04, 2015 | 25.03 | 25.19 | 24.71 | 24.74 | 1,733,163 | -0.70(-2.75%) |
Feb 03, 2015 | 25.14 | 25.45 | 25.14 | 25.44 | 2,288,410 | +0.94(+3.83%) |
Feb 02, 2015 | 24.09 | 24.51 | 24.05 | 24.50 | 2,210,188 | +0.19(+0.80%) |
Jan 30, 2015 | 24.62 | 24.73 | 24.27 | 24.31 | 1,621,057 | -0.67(-2.68%) |
Jan 29, 2015 | 24.65 | 25.00 | 24.57 | 24.98 | 2,618,990 | +0.80(+3.33%) |
Jan 28, 2015 | 24.73 | 24.76 | 24.16 | 24.18 | 3,623,433 | -0.99(-3.94%) |
Jan 27, 2015 | 25.08 | 25.23 | 24.94 | 25.17 | 2,801,797 | +0.04(+0.15%) |
Jan 26, 2015 | 25.06 | 25.21 | 24.98 | 25.13 | 1,291,084 | +0.51(+2.09%) |
Jan 23, 2015 | 24.77 | 24.88 | 24.62 | 24.62 | 2,751,488 | -0.54(-2.16%) |
Jan 22, 2015 | 25.03 | 25.24 | 24.89 | 25.16 | 6,748,364 | +0.09(+0.36%) |
Jan 21, 2015 | 24.70 | 25.08 | 24.65 | 25.07 | 1,726,513 | +0.19(+0.78%) |
Jan 20, 2015 | 24.94 | 25.00 | 24.74 | 24.88 | 1,630,395 | +0.48(+1.99%) |
Jan 16, 2015 | 24.07 | 24.45 | 24.00 | 24.39 | 2,792,673 | +0.25(+1.02%) |
Jan 15, 2015 | 24.21 | 24.32 | 24.04 | 24.15 | 2,270,881 | -0.16(-0.64%) |
Jan 14, 2015 | 24.20 | 24.37 | 24.13 | 24.30 | 5,818,893 | +0.16(+0.68%) |
Jan 13, 2015 | 24.32 | 24.47 | 23.89 | 24.14 | 5,159,796 | +0.10(+0.43%) |
Jan 12, 2015 | 24.13 | 24.21 | 23.86 | 24.03 | 1,613,649 | -0.05(-0.22%) |
Jan 09, 2015 | 24.19 | 24.24 | 23.68 | 24.09 | 2,596,741 | -0.36(-1.49%) |
Jan 08, 2015 | 24.57 | 24.97 | 24.41 | 24.45 | 2,665,768 | -0.33(-1.32%) |
Jan 07, 2015 | 24.66 | 24.83 | 24.33 | 24.78 | 2,411,391 | +0.22(+0.91%) |
Jan 06, 2015 | 24.94 | 25.08 | 24.47 | 24.56 | 1,728,852 | -0.42(-1.67%) |
Jan 05, 2015 | 25.36 | 25.36 | 24.93 | 24.97 | 1,556,190 | -1.09(-4.17%) |
Jan 02, 2015 | 26.23 | 26.32 | 25.99 | 26.06 | 1,565,446 | +0.26(+1.01%) |
Dec 31, 2014 | 26.08 | 25.80 | 25.80 | 25.80 | 1,220,501 | -0.34(-1.28%) |
Dec 30, 2014 | 26.30 | 26.35 | 26.14 | 26.14 | 1,137,852 | -0.31(-1.18%) |
Dec 29, 2014 | 26.22 | 26.55 | 26.21 | 26.45 | 2,431,217 | -0.47(-1.74%) |
Dec 26, 2014 | 26.93 | 27.06 | 26.74 | 26.92 | 459,522 | +0.00(+0.00%) |
Dec 24, 2014 | 26.77 | 26.92 | 26.92 | 26.92 | 986,145 | +0.16(+0.61%) |
Dec 23, 2014 | 26.66 | 26.87 | 26.62 | 26.75 | 3,971,566 | +0.06(+0.22%) |
Dec 22, 2014 | 26.55 | 26.70 | 26.45 | 26.69 | 1,855,756 | +0.17(+0.65%) |
Dec 19, 2014 | 26.49 | 26.69 | 26.40 | 26.52 | 2,898,302 | -0.30(-1.11%) |
Dec 18, 2014 | 26.57 | 26.86 | 26.43 | 26.82 | 3,192,356 | +0.56(+2.13%) |
Dec 17, 2014 | 25.93 | 26.42 | 25.61 | 26.26 | 2,950,243 | +0.33(+1.27%) |
Dec 16, 2014 | 25.54 | 26.37 | 25.50 | 25.93 | 2,192,365 | +0.25(+0.96%) |
Dec 15, 2014 | 26.41 | 26.49 | 25.64 | 25.69 | 2,353,420 | -0.45(-1.72%) |
Dec 12, 2014 | 26.71 | 26.85 | 26.12 | 26.14 | 1,262,435 | -0.61(-2.27%) |
Dec 11, 2014 | 26.85 | 27.08 | 26.72 | 26.74 | 1,144,185 | -0.03(-0.11%) |
Dec 10, 2014 | 27.10 | 27.13 | 26.74 | 26.77 | 2,019,686 | -0.47(-1.73%) |
Dec 09, 2014 | 27.19 | 27.36 | 27.03 | 27.24 | 1,116,898 | -0.42(-1.52%) |
Dec 08, 2014 | 27.78 | 27.87 | 27.63 | 27.66 | 1,196,645 | -0.28(-1.01%) |
Dec 05, 2014 | 27.94 | 28.01 | 27.87 | 27.94 | 2,364,221 | +0.30(+1.07%) |
Dec 04, 2014 | 27.76 | 27.89 | 27.44 | 27.65 | 3,045,329 | -0.40(-1.44%) |
Dec 03, 2014 | 28.05 | 28.10 | 27.94 | 28.05 | 992,657 | +0.17(+0.60%) |
Dec 02, 2014 | 27.86 | 27.89 | 27.77 | 27.89 | 974,206 | +0.14(+0.52%) |