Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.36 | 27.40 | 27.29 | 27.40 | 26,257 | +0.04(+0.14%) |
Feb 26, 2015 | 27.41 | 27.41 | 27.27 | 27.36 | 52,214 | -0.03(-0.10%) |
Feb 25, 2015 | 27.35 | 27.40 | 27.32 | 27.39 | 51,987 | +0.08(+0.28%) |
Feb 24, 2015 | 27.26 | 27.31 | 27.25 | 27.31 | 23,201 | +0.07(+0.25%) |
Feb 23, 2015 | 27.42 | 27.42 | 27.25 | 27.25 | 51,640 | -0.09(-0.32%) |
Feb 20, 2015 | 27.32 | 27.38 | 27.23 | 27.33 | 19,379 | +0.00(+0.01%) |
Feb 19, 2015 | 27.22 | 27.33 | 27.22 | 27.33 | 8,792 | +0.08(+0.28%) |
Feb 18, 2015 | 27.25 | 27.38 | 27.25 | 27.26 | 13,289 | -0.02(-0.07%) |
Feb 17, 2015 | 27.19 | 27.29 | 27.13 | 27.27 | 11,284 | +0.09(+0.32%) |
Feb 13, 2015 | 27.06 | 27.19 | 27.19 | 27.19 | 5,652 | +0.06(+0.21%) |
Feb 12, 2015 | 27.16 | 27.21 | 27.13 | 27.13 | 17,302 | +0.11(+0.39%) |
Feb 11, 2015 | 27.14 | 27.15 | 27.03 | 27.03 | 20,103 | -0.12(-0.46%) |
Feb 10, 2015 | 27.27 | 27.27 | 27.07 | 27.15 | 22,551 | +0.05(+0.17%) |
Feb 09, 2015 | 27.15 | 27.15 | 27.06 | 27.10 | 8,952 | +0.00(+0.01%) |
Feb 06, 2015 | 27.21 | 27.21 | 27.09 | 27.10 | 20,045 | -0.01(-0.04%) |
Feb 05, 2015 | 27.12 | 27.22 | 27.06 | 27.11 | 231,772 | +0.13(+0.50%) |
Feb 04, 2015 | 27.07 | 27.09 | 26.89 | 26.98 | 34,870 | +0.01(+0.04%) |
Feb 03, 2015 | 27.04 | 27.07 | 26.97 | 26.97 | 28,309 | +0.02(+0.07%) |
Feb 02, 2015 | 27.04 | 27.04 | 26.78 | 26.95 | 23,830 | +0.04(+0.14%) |
Jan 30, 2015 | 26.80 | 26.95 | 26.80 | 26.91 | 30,060 | +0.02(+0.07%) |
Jan 29, 2015 | 27.07 | 27.07 | 26.79 | 26.89 | 30,704 | -0.06(-0.21%) |
Jan 28, 2015 | 27.24 | 27.24 | 26.91 | 26.95 | 152,754 | -0.11(-0.42%) |
Jan 27, 2015 | 26.97 | 27.12 | 26.97 | 27.06 | 424,380 | +0.01(+0.04%) |
Jan 26, 2015 | 27.05 | 27.05 | 26.93 | 27.05 | 12,363 | +0.05(+0.18%) |
Jan 23, 2015 | 26.95 | 27.03 | 26.82 | 27.01 | 27,256 | +0.03(+0.11%) |
Jan 22, 2015 | 26.97 | 27.00 | 26.88 | 26.98 | 14,021 | +0.15(+0.57%) |
Jan 21, 2015 | 26.98 | 26.98 | 26.78 | 26.83 | 76,480 | -0.01(-0.04%) |
Jan 20, 2015 | 26.91 | 26.94 | 26.83 | 26.84 | 14,446 | +0.01(+0.04%) |
Jan 16, 2015 | 26.76 | 26.84 | 26.73 | 26.83 | 5,553 | +0.03(+0.13%) |
Jan 15, 2015 | 26.81 | 26.84 | 26.76 | 26.79 | 6,102 | +0.09(+0.34%) |
Jan 14, 2015 | 26.90 | 26.90 | 26.70 | 26.70 | 6,076 | -0.07(-0.25%) |
Jan 13, 2015 | 26.71 | 26.87 | 26.71 | 26.77 | 7,252 | -0.03(-0.11%) |
Jan 12, 2015 | 26.84 | 26.85 | 26.70 | 26.80 | 19,127 | -0.03(-0.10%) |
Jan 09, 2015 | 26.88 | 26.88 | 26.74 | 26.83 | 23,000 | +0.00(+0.00%) |
Jan 08, 2015 | 26.90 | 26.90 | 26.74 | 26.83 | 26,672 | +0.00(+0.00%) |
Jan 07, 2015 | 26.72 | 26.83 | 26.54 | 26.83 | 56,703 | +0.27(+1.01%) |
Jan 06, 2015 | 26.71 | 26.71 | 26.54 | 26.56 | 20,856 | +0.01(+0.04%) |
Jan 05, 2015 | 26.72 | 26.72 | 26.50 | 26.55 | 88,564 | -0.11(-0.43%) |
Jan 02, 2015 | 26.83 | 26.83 | 26.63 | 26.66 | 10,685 | +0.00(+0.00%) |
Dec 31, 2014 | 26.76 | 26.66 | 26.66 | 26.66 | 7,536 | -0.08(-0.29%) |
Dec 30, 2014 | 26.75 | 26.77 | 26.71 | 26.74 | 19,436 | +0.08(+0.29%) |
Dec 29, 2014 | 26.75 | 26.82 | 26.58 | 26.66 | 36,149 | -0.06(-0.21%) |
Dec 26, 2014 | 26.54 | 26.75 | 26.54 | 26.72 | 12,598 | +0.18(+0.67%) |
Dec 24, 2014 | 26.74 | 26.54 | 26.54 | 26.54 | 18,736 | -0.07(-0.27%) |
Dec 23, 2014 | 26.65 | 26.65 | 26.45 | 26.62 | 60,897 | -0.07(-0.25%) |
Dec 22, 2014 | 27.15 | 27.15 | 26.60 | 26.68 | 59,938 | -0.42(-1.55%) |
Dec 19, 2014 | 27.21 | 27.21 | 26.52 | 27.10 | 71,635 | +0.42(+1.58%) |
Dec 18, 2014 | 26.89 | 26.89 | 26.61 | 26.68 | 42,823 | +0.05(+0.18%) |
Dec 17, 2014 | 26.64 | 26.72 | 26.59 | 26.63 | 15,300 | +0.17(+0.65%) |
Dec 16, 2014 | 26.49 | 26.69 | 26.32 | 26.46 | 12,282 | -0.16(-0.61%) |
Dec 15, 2014 | 26.59 | 26.84 | 26.54 | 26.63 | 50,733 | +0.11(+0.40%) |
Dec 12, 2014 | 26.60 | 27.20 | 26.51 | 26.52 | 14,035 | -0.15(-0.58%) |
Dec 11, 2014 | 26.67 | 26.80 | 26.49 | 26.67 | 20,144 | +0.12(+0.47%) |
Dec 10, 2014 | 26.78 | 26.78 | 26.51 | 26.55 | 38,703 | -0.25(-0.92%) |
Dec 09, 2014 | 26.63 | 26.81 | 26.58 | 26.80 | 8,018 | +0.19(+0.71%) |
Dec 08, 2014 | 26.84 | 26.84 | 26.51 | 26.61 | 56,724 | -0.20(-0.75%) |
Dec 05, 2014 | 26.71 | 26.85 | 26.70 | 26.81 | 16,637 | +0.04(+0.14%) |
Dec 04, 2014 | 26.77 | 26.83 | 26.71 | 26.77 | 4,397 | -0.03(-0.11%) |
Dec 03, 2014 | 26.85 | 26.85 | 26.72 | 26.80 | 24,955 | +0.12(+0.43%) |
Dec 02, 2014 | 26.62 | 26.79 | 26.62 | 26.68 | 7,006 | +0.04(+0.14%) |