Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.19 | 26.44 | 26.19 | 26.44 | 17,132 | +0.39(+1.50%) |
Feb 26, 2015 | 26.11 | 26.12 | 25.95 | 26.05 | 21,039 | +0.02(+0.08%) |
Feb 25, 2015 | 25.82 | 26.05 | 25.82 | 26.03 | 24,061 | +0.05(+0.19%) |
Feb 24, 2015 | 25.69 | 25.98 | 25.69 | 25.98 | 19,127 | +0.17(+0.66%) |
Feb 23, 2015 | 25.62 | 25.81 | 25.62 | 25.81 | 22,468 | +0.32(+1.26%) |
Feb 20, 2015 | 25.50 | 25.57 | 25.44 | 25.49 | 10,197 | +0.15(+0.59%) |
Feb 19, 2015 | 25.25 | 25.38 | 25.25 | 25.34 | 18,206 | +0.03(+0.12%) |
Feb 18, 2015 | 25.27 | 25.32 | 25.23 | 25.31 | 13,174 | +0.09(+0.36%) |
Feb 17, 2015 | 25.29 | 25.35 | 25.13 | 25.22 | 18,802 | -0.35(-1.37%) |
Feb 13, 2015 | 25.57 | 25.57 | 25.57 | 0 | -0.13(-0.51%) | |
Feb 12, 2015 | 25.57 | 25.73 | 25.57 | 25.70 | 13,019 | +0.06(+0.23%) |
Feb 11, 2015 | 25.74 | 25.74 | 25.58 | 25.64 | 14,653 | +0.03(+0.12%) |
Feb 10, 2015 | 25.73 | 25.76 | 25.61 | 25.61 | 27,896 | -0.26(-1.01%) |
Feb 09, 2015 | 25.97 | 26.03 | 25.87 | 25.87 | 11,161 | -0.08(-0.31%) |
Feb 06, 2015 | 26.07 | 26.12 | 25.87 | 25.95 | 14,711 | -0.07(-0.27%) |
Feb 05, 2015 | 26.28 | 26.28 | 26.02 | 26.02 | 18,001 | -0.34(-1.29%) |
Feb 04, 2015 | 26.04 | 26.36 | 25.99 | 26.36 | 43,166 | +0.14(+0.53%) |
Feb 03, 2015 | 26.17 | 26.27 | 26.17 | 26.22 | 24,656 | +0.05(+0.19%) |
Feb 02, 2015 | 26.12 | 26.27 | 26.12 | 26.17 | 96,631 | +0.10(+0.38%) |
Jan 30, 2015 | 25.85 | 26.07 | 25.75 | 26.07 | 13,298 | +0.44(+1.72%) |
Jan 29, 2015 | 25.69 | 25.70 | 25.61 | 25.63 | 12,947 | -0.10(-0.39%) |
Jan 28, 2015 | 25.47 | 25.73 | 25.47 | 25.73 | 27,064 | +0.26(+1.02%) |
Jan 27, 2015 | 25.54 | 25.61 | 25.46 | 25.47 | 14,419 | -0.02(-0.08%) |
Jan 26, 2015 | 25.29 | 25.49 | 25.21 | 25.49 | 41,805 | +0.11(+0.43%) |
Jan 23, 2015 | 25.14 | 25.38 | 25.10 | 25.38 | 35,601 | +0.23(+0.91%) |
Jan 22, 2015 | 25.17 | 25.17 | 25.07 | 25.15 | 15,026 | +0.02(+0.08%) |
Jan 21, 2015 | 25.08 | 25.33 | 25.02 | 25.13 | 13,179 | +0.08(+0.32%) |
Jan 20, 2015 | 24.96 | 25.10 | 24.95 | 25.05 | 20,746 | +0.19(+0.76%) |
Jan 19, 2015 | 24.93 | 24.95 | 24.86 | 24.86 | 15,911 | -0.04(-0.16%) |
Jan 16, 2015 | 25.02 | 25.02 | 24.88 | 24.90 | 29,086 | -0.11(-0.44%) |
Jan 15, 2015 | 24.69 | 25.01 | 24.69 | 25.01 | 18,883 | +0.41(+1.67%) |
Jan 14, 2015 | 24.75 | 24.80 | 24.60 | 24.60 | 29,163 | +0.05(+0.20%) |
Jan 13, 2015 | 24.52 | 24.58 | 24.45 | 24.55 | 14,270 | -0.07(-0.28%) |
Jan 12, 2015 | 24.49 | 24.65 | 24.49 | 24.62 | 15,475 | +0.18(+0.74%) |
Jan 09, 2015 | 24.32 | 24.45 | 24.32 | 24.44 | 10,955 | +0.15(+0.62%) |
Jan 08, 2015 | 24.35 | 24.35 | 24.23 | 24.29 | 14,622 | -0.09(-0.37%) |
Jan 07, 2015 | 24.35 | 24.41 | 24.29 | 24.38 | 36,404 | +0.03(+0.12%) |
Jan 06, 2015 | 24.45 | 24.51 | 24.35 | 24.35 | 19,874 | -0.07(-0.29%) |
Jan 05, 2015 | 24.33 | 24.44 | 24.33 | 24.42 | 13,170 | +0.11(+0.45%) |
Jan 02, 2015 | 24.10 | 24.32 | 24.05 | 24.31 | 12,218 | +0.13(+0.54%) |
Dec 31, 2014 | 24.18 | 24.18 | 24.18 | 0 | +0.16(+0.67%) | |
Dec 30, 2014 | 23.97 | 24.02 | 23.95 | 24.02 | 11,856 | +0.12(+0.50%) |
Dec 29, 2014 | 23.91 | 23.91 | 23.81 | 23.90 | 11,428 | -0.01(-0.04%) |
Dec 24, 2014 | 23.91 | 23.91 | 23.91 | 0 | -0.05(-0.21%) | |
Dec 23, 2014 | 24.17 | 24.18 | 23.94 | 23.96 | 24,975 | -0.33(-1.36%) |
Dec 22, 2014 | 24.21 | 24.30 | 24.19 | 24.29 | 9,147 | +0.06(+0.25%) |
Dec 19, 2014 | 24.16 | 24.25 | 24.12 | 24.23 | 17,060 | +0.02(+0.08%) |
Dec 18, 2014 | 24.31 | 24.38 | 24.16 | 24.21 | 94,560 | -0.19(-0.78%) |
Dec 17, 2014 | 24.38 | 24.42 | 24.34 | 24.40 | 29,417 | +0.04(+0.16%) |
Dec 16, 2014 | 24.36 | 63,618 | +0.10(+0.41%) | |||
Dec 15, 2014 | 24.33 | 24.40 | 24.24 | 24.26 | 14,321 | -0.12(-0.49%) |
Dec 12, 2014 | 24.39 | 24.45 | 24.29 | 24.38 | 10,106 | +0.03(+0.12%) |
Dec 11, 2014 | 24.30 | 24.36 | 24.19 | 24.35 | 14,690 | +0.03(+0.12%) |
Dec 10, 2014 | 24.28 | 24.32 | 24.20 | 24.32 | 19,015 | +0.04(+0.16%) |
Dec 09, 2014 | 24.34 | 24.41 | 24.28 | 24.28 | 11,653 | +0.04(+0.17%) |
Dec 08, 2014 | 24.21 | 24.28 | 24.19 | 24.24 | 12,311 | -0.03(-0.12%) |
Dec 05, 2014 | 24.33 | 24.33 | 24.23 | 24.27 | 6,946 | -0.14(-0.57%) |
Dec 04, 2014 | 24.27 | 24.41 | 24.27 | 24.41 | 14,612 | +0.16(+0.66%) |
Dec 03, 2014 | 24.20 | 24.25 | 24.17 | 24.25 | 9,736 | +0.05(+0.21%) |
Dec 02, 2014 | 24.37 | 24.37 | 24.17 | 24.20 | 16,130 | -0.21(-0.86%) |