Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.91 | 27.03 | 26.91 | 26.92 | 11,598 | -0.07(-0.26%) |
Feb 26, 2015 | 27.04 | 27.12 | 26.97 | 26.99 | 44,514 | -0.13(-0.46%) |
Feb 25, 2015 | 27.12 | 27.17 | 27.06 | 27.12 | 10,458 | +0.04(+0.13%) |
Feb 24, 2015 | 26.94 | 27.10 | 26.87 | 27.08 | 19,124 | +0.20(+0.74%) |
Feb 23, 2015 | 26.97 | 26.98 | 26.87 | 26.88 | 21,783 | -0.11(-0.41%) |
Feb 20, 2015 | 26.82 | 27.02 | 26.76 | 26.99 | 14,582 | +0.15(+0.57%) |
Feb 19, 2015 | 26.80 | 26.93 | 26.80 | 26.84 | 7,948 | -0.13(-0.49%) |
Feb 18, 2015 | 26.80 | 26.97 | 26.78 | 26.97 | 6,890 | +0.13(+0.49%) |
Feb 17, 2015 | 26.70 | 26.90 | 26.70 | 26.84 | 17,282 | +0.02(+0.08%) |
Feb 13, 2015 | 26.86 | 26.82 | 26.82 | 26.82 | 11,217 | +0.22(+0.84%) |
Feb 12, 2015 | 26.49 | 26.61 | 26.47 | 26.60 | 9,943 | +0.21(+0.81%) |
Feb 11, 2015 | 26.28 | 26.40 | 26.28 | 26.38 | 13,983 | -0.05(-0.17%) |
Feb 10, 2015 | 26.49 | 26.49 | 26.32 | 26.43 | 24,850 | +0.19(+0.73%) |
Feb 09, 2015 | 26.31 | 26.36 | 26.23 | 26.24 | 6,824 | -0.32(-1.22%) |
Feb 06, 2015 | 26.69 | 26.78 | 26.55 | 26.56 | 23,700 | -0.24(-0.88%) |
Feb 05, 2015 | 26.62 | 26.81 | 26.62 | 26.80 | 9,044 | +0.40(+1.50%) |
Feb 04, 2015 | 26.44 | 26.54 | 26.40 | 26.40 | 12,064 | -0.13(-0.50%) |
Feb 03, 2015 | 26.26 | 26.59 | 26.26 | 26.53 | 34,731 | +0.14(+0.53%) |
Feb 02, 2015 | 26.22 | 26.42 | 26.22 | 26.39 | 19,917 | +0.46(+1.77%) |
Jan 30, 2015 | 26.18 | 26.18 | 25.94 | 25.94 | 9,379 | -0.44(-1.67%) |
Jan 29, 2015 | 26.19 | 26.38 | 26.17 | 26.38 | 11,414 | +0.29(+1.10%) |
Jan 28, 2015 | 26.43 | 26.43 | 26.09 | 26.09 | 13,242 | -0.20(-0.77%) |
Jan 27, 2015 | 26.23 | 26.37 | 26.23 | 26.29 | 14,508 | -0.11(-0.43%) |
Jan 26, 2015 | 26.26 | 26.49 | 26.26 | 26.40 | 24,283 | +0.13(+0.51%) |
Jan 23, 2015 | 26.38 | 26.38 | 26.27 | 26.27 | 13,797 | +0.01(+0.05%) |
Jan 22, 2015 | 26.07 | 26.28 | 26.06 | 26.26 | 22,408 | +0.09(+0.35%) |
Jan 21, 2015 | 26.06 | 26.19 | 26.06 | 26.17 | 6,921 | +0.13(+0.51%) |
Jan 20, 2015 | 26.13 | 26.13 | 25.98 | 26.03 | 41,854 | -0.22(-0.82%) |
Jan 16, 2015 | 25.89 | 26.25 | 25.89 | 26.25 | 46,704 | +0.37(+1.42%) |
Jan 15, 2015 | 25.96 | 25.98 | 25.80 | 25.88 | 27,720 | +0.11(+0.41%) |
Jan 14, 2015 | 25.65 | 25.80 | 25.62 | 25.78 | 8,903 | +0.05(+0.21%) |
Jan 13, 2015 | 25.81 | 25.95 | 25.57 | 25.72 | 12,004 | +0.22(+0.88%) |
Jan 12, 2015 | 25.55 | 25.57 | 25.46 | 25.50 | 13,116 | +0.05(+0.19%) |
Jan 09, 2015 | 25.46 | 25.53 | 25.40 | 25.45 | 8,791 | -0.05(-0.19%) |
Jan 08, 2015 | 25.44 | 25.53 | 25.44 | 25.50 | 14,444 | +0.10(+0.41%) |
Jan 07, 2015 | 25.26 | 25.41 | 25.24 | 25.39 | 16,502 | +0.42(+1.67%) |
Jan 06, 2015 | 25.14 | 25.14 | 24.87 | 24.98 | 16,692 | -0.14(-0.57%) |
Jan 05, 2015 | 25.17 | 25.17 | 25.04 | 25.12 | 15,245 | -0.16(-0.62%) |
Jan 02, 2015 | 25.37 | 25.41 | 25.24 | 25.28 | 30,097 | +0.08(+0.33%) |
Dec 31, 2014 | 25.53 | 25.19 | 25.19 | 25.19 | 13,950 | -0.26(-1.01%) |
Dec 30, 2014 | 25.52 | 25.55 | 25.44 | 25.45 | 31,901 | -0.08(-0.30%) |
Dec 29, 2014 | 25.50 | 25.58 | 25.49 | 25.53 | 13,311 | -0.18(-0.68%) |
Dec 26, 2014 | 25.51 | 25.75 | 25.51 | 25.70 | 4,409 | +0.19(+0.74%) |
Dec 24, 2014 | 25.44 | 25.51 | 25.51 | 25.51 | 7,478 | +0.04(+0.16%) |
Dec 23, 2014 | 25.48 | 25.48 | 25.35 | 25.47 | 19,649 | +0.01(+0.03%) |
Dec 22, 2014 | 25.32 | 25.53 | 25.32 | 25.46 | 40,839 | +0.22(+0.85%) |
Dec 19, 2014 | 25.21 | 25.40 | 25.21 | 25.25 | 47,026 | +0.08(+0.32%) |
Dec 18, 2014 | 25.11 | 25.17 | 25.00 | 25.17 | 23,337 | +0.17(+0.70%) |
Dec 17, 2014 | 24.86 | 25.23 | 24.84 | 24.99 | 17,610 | +0.23(+0.94%) |
Dec 16, 2014 | 24.80 | 25.03 | 24.76 | 24.76 | 17,402 | +0.03(+0.14%) |
Dec 15, 2014 | 25.11 | 25.11 | 24.69 | 24.73 | 35,574 | -0.29(-1.15%) |
Dec 12, 2014 | 25.30 | 25.30 | 25.01 | 25.02 | 8,444 | -0.22(-0.87%) |
Dec 11, 2014 | 25.26 | 25.42 | 25.23 | 25.24 | 26,751 | +0.08(+0.33%) |
Dec 10, 2014 | 25.30 | 25.36 | 25.12 | 25.15 | 18,843 | -0.19(-0.76%) |
Dec 09, 2014 | 25.31 | 25.35 | 25.19 | 25.35 | 9,706 | +0.03(+0.11%) |
Dec 08, 2014 | 25.46 | 25.46 | 25.29 | 25.32 | 23,099 | -0.35(-1.37%) |
Dec 05, 2014 | 25.73 | 25.73 | 25.64 | 25.67 | 4,264 | +0.01(+0.05%) |
Dec 04, 2014 | 25.79 | 25.79 | 25.60 | 25.66 | 25,122 | -0.25(-0.98%) |
Dec 03, 2014 | 25.85 | 25.94 | 25.85 | 25.91 | 15,124 | +0.00(+0.01%) |
Dec 02, 2014 | 25.87 | 25.95 | 25.87 | 25.91 | 7,541 | +0.06(+0.23%) |