Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.28 | 26.38 | 26.06 | 26.08 | 1,062,238 | -0.22(-0.85%) |
Feb 26, 2015 | 26.24 | 26.52 | 26.16 | 26.31 | 721,927 | +0.11(+0.43%) |
Feb 25, 2015 | 26.18 | 26.42 | 26.14 | 26.20 | 880,907 | +0.05(+0.20%) |
Feb 24, 2015 | 26.58 | 26.62 | 26.04 | 26.14 | 1,816,988 | -0.45(-1.68%) |
Feb 23, 2015 | 26.80 | 26.81 | 26.41 | 26.59 | 836,504 | -0.21(-0.78%) |
Feb 20, 2015 | 26.74 | 26.81 | 26.31 | 26.80 | 1,264,629 | -0.01(-0.03%) |
Feb 19, 2015 | 26.84 | 26.86 | 26.61 | 26.81 | 938,551 | -0.13(-0.47%) |
Feb 18, 2015 | 27.62 | 27.62 | 26.77 | 26.93 | 1,402,367 | -0.66(-2.37%) |
Feb 17, 2015 | 27.69 | 27.83 | 27.54 | 27.59 | 919,654 | +0.04(+0.14%) |
Feb 13, 2015 | 27.64 | 27.55 | 27.55 | 27.55 | 1,592,650 | +0.07(+0.27%) |
Feb 12, 2015 | 26.91 | 27.63 | 26.67 | 27.48 | 2,397,085 | +1.38(+5.28%) |
Feb 11, 2015 | 25.87 | 26.29 | 25.79 | 26.10 | 1,210,419 | +0.25(+0.95%) |
Feb 10, 2015 | 25.77 | 25.90 | 25.54 | 25.85 | 686,107 | +0.30(+1.17%) |
Feb 09, 2015 | 25.87 | 25.92 | 25.44 | 25.55 | 812,830 | -0.46(-1.77%) |
Feb 06, 2015 | 26.00 | 26.18 | 25.67 | 26.02 | 1,059,597 | +0.07(+0.26%) |
Feb 05, 2015 | 26.08 | 26.10 | 25.83 | 25.95 | 1,310,943 | +0.02(+0.09%) |
Feb 04, 2015 | 25.89 | 26.02 | 25.82 | 25.93 | 762,367 | -0.02(-0.09%) |
Feb 03, 2015 | 25.72 | 26.02 | 25.65 | 25.95 | 755,178 | +0.34(+1.31%) |
Feb 02, 2015 | 25.35 | 25.63 | 24.96 | 25.61 | 928,264 | +0.28(+1.12%) |
Jan 30, 2015 | 25.64 | 25.80 | 25.29 | 25.33 | 638,934 | -0.48(-1.85%) |
Jan 29, 2015 | 25.53 | 25.89 | 25.41 | 25.81 | 666,142 | +0.26(+1.02%) |
Jan 28, 2015 | 26.05 | 26.13 | 25.49 | 25.55 | 538,649 | -0.43(-1.66%) |
Jan 27, 2015 | 25.76 | 26.02 | 25.70 | 25.98 | 1,018,057 | +0.03(+0.11%) |
Jan 26, 2015 | 25.69 | 25.99 | 25.48 | 25.95 | 796,373 | +0.26(+1.01%) |
Jan 23, 2015 | 25.88 | 25.97 | 25.67 | 25.69 | 649,625 | -0.10(-0.40%) |
Jan 22, 2015 | 25.66 | 25.84 | 25.43 | 25.79 | 2,171,774 | +0.38(+1.49%) |
Jan 21, 2015 | 25.50 | 25.61 | 25.29 | 25.41 | 809,206 | -0.11(-0.44%) |
Jan 20, 2015 | 25.63 | 25.64 | 25.26 | 25.53 | 1,160,857 | +0.04(+0.18%) |
Jan 16, 2015 | 25.38 | 25.67 | 25.35 | 25.48 | 1,874,688 | +0.02(+0.09%) |
Jan 15, 2015 | 25.50 | 25.66 | 25.32 | 25.46 | 1,600,836 | +0.04(+0.18%) |
Jan 14, 2015 | 25.16 | 25.58 | 25.07 | 25.41 | 1,287,331 | +0.01(+0.03%) |
Jan 13, 2015 | 25.30 | 25.62 | 25.12 | 25.41 | 1,308,089 | +0.35(+1.40%) |
Jan 12, 2015 | 24.95 | 25.10 | 24.62 | 25.06 | 743,928 | +0.09(+0.36%) |
Jan 09, 2015 | 25.27 | 25.32 | 24.95 | 24.97 | 696,769 | -0.25(-1.00%) |
Jan 08, 2015 | 24.88 | 25.26 | 24.77 | 25.22 | 1,772,727 | +0.54(+2.17%) |
Jan 07, 2015 | 24.48 | 24.70 | 24.27 | 24.68 | 1,260,867 | +0.37(+1.53%) |
Jan 06, 2015 | 24.90 | 25.06 | 24.27 | 24.31 | 1,115,216 | -0.51(-2.07%) |
Jan 05, 2015 | 24.94 | 25.06 | 24.69 | 24.83 | 1,558,395 | -0.29(-1.16%) |
Jan 02, 2015 | 25.47 | 25.55 | 24.93 | 25.12 | 856,854 | -0.13(-0.50%) |
Dec 31, 2014 | 25.50 | 25.24 | 25.24 | 25.24 | 814,791 | -0.24(-0.94%) |
Dec 30, 2014 | 25.41 | 25.60 | 25.32 | 25.48 | 368,945 | -0.03(-0.12%) |
Dec 29, 2014 | 25.49 | 25.70 | 25.42 | 25.51 | 660,986 | +0.08(+0.32%) |
Dec 26, 2014 | 25.63 | 25.66 | 25.41 | 25.43 | 619,054 | -0.11(-0.44%) |
Dec 24, 2014 | 25.10 | 25.54 | 25.54 | 25.54 | 646,380 | +0.47(+1.87%) |
Dec 23, 2014 | 24.92 | 25.22 | 24.66 | 25.07 | 785,195 | +0.32(+1.29%) |
Dec 22, 2014 | 24.70 | 24.80 | 24.47 | 24.75 | 728,577 | +0.11(+0.45%) |
Dec 19, 2014 | 24.66 | 24.77 | 24.51 | 24.64 | 1,866,388 | +0.04(+0.18%) |
Dec 18, 2014 | 24.35 | 24.59 | 24.17 | 24.59 | 1,097,780 | +0.48(+1.98%) |
Dec 17, 2014 | 24.05 | 24.30 | 23.83 | 24.12 | 1,897,785 | +0.11(+0.47%) |
Dec 16, 2014 | 23.63 | 24.24 | 23.46 | 24.01 | 2,448,844 | -0.23(-0.95%) |
Dec 15, 2014 | 24.36 | 24.50 | 24.07 | 24.24 | 1,276,207 | +0.04(+0.15%) |
Dec 12, 2014 | 24.13 | 24.40 | 23.87 | 24.20 | 1,924,078 | -0.34(-1.40%) |
Dec 11, 2014 | 24.59 | 24.79 | 24.41 | 24.54 | 1,694,474 | +0.12(+0.49%) |
Dec 10, 2014 | 24.53 | 24.97 | 24.31 | 24.42 | 1,599,835 | -0.13(-0.52%) |
Dec 09, 2014 | 24.19 | 24.56 | 24.05 | 24.55 | 631,685 | +0.13(+0.55%) |
Dec 08, 2014 | 24.36 | 24.69 | 24.20 | 24.42 | 1,010,202 | -0.01(-0.06%) |
Dec 05, 2014 | 24.54 | 24.75 | 24.23 | 24.43 | 1,709,479 | -0.07(-0.30%) |
Dec 04, 2014 | 24.27 | 24.56 | 24.23 | 24.51 | 768,660 | +0.15(+0.61%) |
Dec 03, 2014 | 24.13 | 24.51 | 23.98 | 24.36 | 1,296,223 | +0.16(+0.64%) |
Dec 02, 2014 | 23.82 | 24.22 | 23.77 | 24.20 | 1,156,685 | +0.39(+1.65%) |