Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.73 | 25.83 | 25.67 | 25.83 | 419,668 | +0.13(+0.51%) |
Feb 26, 2015 | 25.78 | 25.85 | 25.68 | 25.70 | 104,756 | -0.07(-0.27%) |
Feb 25, 2015 | 25.82 | 25.85 | 25.72 | 25.77 | 62,910 | +0.01(+0.05%) |
Feb 24, 2015 | 25.64 | 25.79 | 25.57 | 25.76 | 48,450 | +0.20(+0.79%) |
Feb 23, 2015 | 25.63 | 25.66 | 25.54 | 25.56 | 75,441 | -0.20(-0.78%) |
Feb 20, 2015 | 25.58 | 25.79 | 25.58 | 25.76 | 810,745 | +0.07(+0.27%) |
Feb 19, 2015 | 25.66 | 25.76 | 25.63 | 25.69 | 126,771 | -0.09(-0.34%) |
Feb 18, 2015 | 25.66 | 25.86 | 25.63 | 25.78 | 125,704 | +0.07(+0.27%) |
Feb 17, 2015 | 25.74 | 25.77 | 25.69 | 25.71 | 141,632 | -0.10(-0.39%) |
Feb 13, 2015 | 25.75 | 25.81 | 25.81 | 25.81 | 195,452 | +0.09(+0.37%) |
Feb 12, 2015 | 25.69 | 25.74 | 25.61 | 25.71 | 432,047 | +0.18(+0.69%) |
Feb 11, 2015 | 25.56 | 25.63 | 25.46 | 25.54 | 152,884 | -0.17(-0.66%) |
Feb 10, 2015 | 25.78 | 25.78 | 25.68 | 25.71 | 76,055 | -0.26(-0.99%) |
Feb 09, 2015 | 25.89 | 26.01 | 25.89 | 25.96 | 165,583 | -0.04(-0.17%) |
Feb 06, 2015 | 26.07 | 26.10 | 25.95 | 26.01 | 439,942 | -0.33(-1.26%) |
Feb 05, 2015 | 26.25 | 26.37 | 26.23 | 26.34 | 151,989 | +0.23(+0.89%) |
Feb 04, 2015 | 26.33 | 26.36 | 26.11 | 26.11 | 267,292 | -0.38(-1.44%) |
Feb 03, 2015 | 26.28 | 26.50 | 26.28 | 26.49 | 187,628 | +0.29(+1.12%) |
Feb 02, 2015 | 26.01 | 26.20 | 26.01 | 26.20 | 98,678 | +0.14(+0.53%) |
Jan 30, 2015 | 26.03 | 26.10 | 25.98 | 26.06 | 199,965 | -0.19(-0.74%) |
Jan 29, 2015 | 26.26 | 26.28 | 26.16 | 26.25 | 511,049 | -0.01(-0.02%) |
Jan 28, 2015 | 26.40 | 26.40 | 26.26 | 26.26 | 188,733 | -0.11(-0.40%) |
Jan 27, 2015 | 26.16 | 26.43 | 26.16 | 26.36 | 1,006,689 | +0.23(+0.86%) |
Jan 26, 2015 | 26.15 | 26.29 | 26.12 | 26.14 | 136,695 | +0.01(+0.02%) |
Jan 23, 2015 | 26.25 | 26.33 | 26.13 | 26.13 | 617,056 | -0.13(-0.50%) |
Jan 22, 2015 | 26.17 | 26.33 | 26.08 | 26.26 | 107,858 | +0.18(+0.69%) |
Jan 21, 2015 | 26.11 | 26.18 | 26.03 | 26.08 | 200,930 | +0.11(+0.41%) |
Jan 20, 2015 | 25.94 | 25.99 | 25.88 | 25.98 | 86,155 | -0.04(-0.17%) |
Jan 16, 2015 | 26.00 | 26.03 | 25.84 | 26.02 | 182,717 | +0.16(+0.60%) |
Jan 15, 2015 | 26.05 | 26.14 | 25.84 | 25.86 | 112,246 | -0.13(-0.50%) |
Jan 14, 2015 | 25.88 | 26.00 | 25.83 | 26.00 | 123,552 | +0.15(+0.58%) |
Jan 13, 2015 | 25.88 | 25.93 | 25.77 | 25.85 | 83,185 | -0.02(-0.07%) |
Jan 12, 2015 | 25.88 | 25.93 | 25.84 | 25.86 | 176,144 | -0.06(-0.24%) |
Jan 09, 2015 | 25.92 | 26.00 | 25.89 | 25.93 | 101,252 | +0.07(+0.29%) |
Jan 08, 2015 | 25.81 | 25.95 | 25.81 | 25.85 | 163,576 | +0.14(+0.53%) |
Jan 07, 2015 | 25.64 | 25.73 | 25.55 | 25.72 | 207,858 | +0.21(+0.83%) |
Jan 06, 2015 | 25.60 | 25.65 | 25.50 | 25.50 | 89,170 | -0.01(-0.05%) |
Jan 05, 2015 | 25.62 | 25.71 | 25.47 | 25.52 | 78,357 | -0.26(-1.02%) |
Jan 02, 2015 | 25.81 | 25.81 | 25.70 | 25.78 | 70,565 | -0.16(-0.62%) |
Dec 31, 2014 | 25.91 | 25.94 | 25.94 | 25.94 | 477,268 | +0.03(+0.12%) |
Dec 30, 2014 | 25.81 | 25.96 | 25.81 | 25.91 | 183,093 | +0.11(+0.44%) |
Dec 29, 2014 | 25.86 | 25.94 | 25.73 | 25.80 | 434,924 | -0.02(-0.07%) |
Dec 26, 2014 | 25.99 | 25.99 | 25.78 | 25.81 | 195,266 | -0.08(-0.31%) |
Dec 24, 2014 | 25.91 | 25.90 | 25.90 | 25.90 | 123,165 | -0.04(-0.14%) |
Dec 23, 2014 | 25.95 | 25.95 | 25.78 | 25.93 | 1,233,861 | -0.01(-0.05%) |
Dec 22, 2014 | 25.81 | 25.98 | 25.77 | 25.95 | 437,567 | +0.11(+0.42%) |
Dec 19, 2014 | 25.86 | 25.99 | 25.77 | 25.84 | 881,565 | +0.10(+0.40%) |
Dec 18, 2014 | 25.88 | 26.06 | 25.70 | 25.73 | 826,597 | -0.08(-0.31%) |
Dec 17, 2014 | 25.26 | 25.99 | 25.26 | 25.81 | 646,066 | +0.61(+2.44%) |
Dec 16, 2014 | 25.05 | 25.36 | 25.00 | 25.20 | 232,078 | -0.19(-0.73%) |
Dec 15, 2014 | 25.78 | 25.78 | 25.30 | 25.39 | 579,419 | -0.40(-1.54%) |
Dec 12, 2014 | 25.98 | 26.03 | 25.78 | 25.78 | 507,073 | -0.30(-1.17%) |
Dec 11, 2014 | 26.35 | 26.35 | 26.04 | 26.09 | 354,364 | -0.07(-0.28%) |
Dec 10, 2014 | 26.34 | 26.34 | 26.16 | 26.16 | 135,977 | -0.18(-0.68%) |
Dec 09, 2014 | 26.38 | 26.46 | 26.32 | 26.34 | 585,373 | -0.06(-0.24%) |
Dec 08, 2014 | 26.46 | 26.46 | 26.32 | 26.40 | 211,169 | -0.09(-0.33%) |
Dec 05, 2014 | 26.61 | 26.61 | 26.47 | 26.49 | 165,805 | -0.27(-1.02%) |
Dec 04, 2014 | 26.79 | 26.79 | 26.70 | 26.76 | 314,786 | -0.04(-0.14%) |
Dec 03, 2014 | 26.80 | 26.83 | 26.74 | 26.80 | 146,267 | +0.00(+0.00%) |
Dec 02, 2014 | 26.97 | 26.97 | 26.78 | 26.80 | 296,379 | -0.22(-0.80%) |