Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.18 | 26.48 | 25.38 | 25.66 | 352,019 | -0.62(-2.35%) |
Feb 26, 2015 | 26.66 | 26.78 | 26.14 | 26.28 | 165,536 | -0.42(-1.56%) |
Feb 25, 2015 | 26.42 | 27.08 | 26.25 | 26.70 | 107,716 | +0.23(+0.89%) |
Feb 24, 2015 | 26.83 | 27.18 | 26.37 | 26.46 | 79,201 | -0.21(-0.80%) |
Feb 23, 2015 | 26.84 | 26.95 | 26.15 | 26.68 | 98,138 | -0.17(-0.63%) |
Feb 20, 2015 | 26.67 | 26.98 | 26.38 | 26.85 | 72,507 | +0.18(+0.68%) |
Feb 19, 2015 | 26.01 | 27.00 | 25.98 | 26.66 | 80,501 | +0.66(+2.55%) |
Feb 18, 2015 | 25.52 | 26.01 | 25.37 | 26.00 | 88,320 | +0.56(+2.20%) |
Feb 17, 2015 | 25.49 | 25.63 | 24.98 | 25.44 | 200,281 | +0.07(+0.26%) |
Feb 13, 2015 | 25.79 | 25.38 | 25.38 | 25.38 | 87,779 | -0.53(-2.06%) |
Feb 12, 2015 | 25.86 | 26.00 | 25.60 | 25.91 | 139,974 | +0.22(+0.86%) |
Feb 11, 2015 | 25.81 | 25.91 | 25.36 | 25.69 | 133,817 | -0.05(-0.18%) |
Feb 10, 2015 | 25.79 | 25.95 | 24.93 | 25.73 | 213,364 | +0.14(+0.53%) |
Feb 09, 2015 | 25.41 | 25.86 | 25.32 | 25.60 | 98,263 | +0.19(+0.74%) |
Feb 06, 2015 | 26.27 | 26.27 | 25.23 | 25.41 | 157,233 | -0.72(-2.74%) |
Feb 05, 2015 | 26.00 | 26.65 | 25.86 | 26.12 | 125,545 | +0.30(+1.16%) |
Feb 04, 2015 | 26.13 | 26.60 | 25.79 | 25.82 | 116,926 | -0.49(-1.88%) |
Feb 03, 2015 | 26.10 | 26.87 | 26.05 | 26.32 | 158,912 | +0.24(+0.92%) |
Feb 02, 2015 | 25.90 | 26.33 | 25.55 | 26.08 | 175,804 | +0.00(+0.00%) |
Jan 30, 2015 | 26.09 | 26.31 | 25.69 | 26.08 | 99,471 | +0.08(+0.33%) |
Jan 29, 2015 | 26.18 | 26.38 | 25.14 | 25.99 | 359,379 | -0.01(-0.02%) |
Jan 28, 2015 | 26.21 | 26.36 | 25.74 | 26.00 | 190,095 | -0.02(-0.07%) |
Jan 27, 2015 | 26.23 | 26.70 | 25.30 | 26.02 | 252,879 | -0.21(-0.79%) |
Jan 26, 2015 | 25.49 | 26.80 | 25.02 | 26.23 | 332,953 | +0.80(+3.15%) |
Jan 23, 2015 | 24.43 | 25.47 | 24.39 | 25.43 | 715,474 | +1.09(+4.49%) |
Jan 22, 2015 | 24.74 | 24.90 | 24.24 | 24.34 | 237,850 | -0.47(-1.89%) |
Jan 21, 2015 | 24.67 | 25.24 | 24.55 | 24.80 | 258,132 | +0.05(+0.21%) |
Jan 20, 2015 | 25.23 | 25.23 | 24.59 | 24.75 | 168,041 | -0.24(-0.96%) |
Jan 16, 2015 | 25.57 | 25.72 | 24.46 | 24.99 | 224,527 | -0.66(-2.59%) |
Jan 15, 2015 | 26.22 | 26.36 | 25.51 | 25.66 | 130,168 | -0.35(-1.35%) |
Jan 14, 2015 | 25.87 | 26.14 | 25.05 | 26.01 | 210,905 | -0.24(-0.92%) |
Jan 13, 2015 | 25.87 | 26.87 | 25.38 | 26.25 | 461,428 | +0.83(+3.25%) |
Jan 12, 2015 | 24.77 | 25.42 | 24.35 | 25.42 | 186,629 | +0.75(+3.06%) |
Jan 09, 2015 | 24.19 | 25.36 | 24.06 | 24.67 | 311,417 | +0.86(+3.61%) |
Jan 08, 2015 | 23.86 | 23.93 | 23.04 | 23.81 | 211,012 | +0.04(+0.16%) |
Jan 07, 2015 | 22.78 | 23.85 | 22.70 | 23.77 | 103,703 | +1.33(+5.94%) |
Jan 06, 2015 | 22.44 | 22.89 | 22.31 | 22.44 | 256,742 | +0.07(+0.32%) |
Jan 05, 2015 | 22.11 | 22.55 | 21.95 | 22.36 | 239,849 | +0.25(+1.12%) |
Jan 02, 2015 | 22.12 | 22.30 | 21.92 | 22.12 | 85,178 | +0.16(+0.74%) |
Dec 31, 2014 | 21.19 | 21.95 | 21.95 | 21.95 | 257,803 | +0.72(+3.37%) |
Dec 30, 2014 | 21.26 | 21.41 | 20.99 | 21.24 | 215,953 | +0.03(+0.12%) |
Dec 29, 2014 | 21.00 | 21.42 | 20.85 | 21.21 | 344,189 | +0.21(+1.02%) |
Dec 26, 2014 | 21.31 | 21.34 | 20.80 | 21.00 | 202,717 | -0.33(-1.56%) |
Dec 24, 2014 | 21.23 | 21.33 | 21.33 | 21.33 | 116,833 | +0.09(+0.43%) |
Dec 23, 2014 | 22.18 | 22.32 | 21.24 | 21.24 | 153,276 | -0.72(-3.26%) |
Dec 22, 2014 | 22.32 | 22.32 | 21.63 | 21.95 | 130,947 | -0.29(-1.29%) |
Dec 19, 2014 | 22.38 | 22.66 | 22.11 | 22.24 | 98,391 | -0.18(-0.78%) |
Dec 18, 2014 | 22.44 | 22.89 | 22.32 | 22.42 | 161,055 | +0.16(+0.73%) |
Dec 17, 2014 | 21.49 | 22.73 | 21.00 | 22.25 | 387,891 | +0.74(+3.42%) |
Dec 16, 2014 | 21.14 | 21.54 | 20.50 | 21.52 | 627,212 | +0.16(+0.73%) |
Dec 15, 2014 | 21.30 | 21.48 | 20.18 | 21.36 | 250,522 | +0.12(+0.55%) |
Dec 12, 2014 | 21.24 | 21.50 | 21.15 | 21.25 | 209,701 | -0.15(-0.70%) |
Dec 11, 2014 | 21.47 | 21.64 | 21.26 | 21.39 | 247,958 | -0.01(-0.03%) |
Dec 10, 2014 | 22.25 | 22.66 | 21.26 | 21.40 | 146,895 | -1.15(-5.11%) |
Dec 09, 2014 | 22.53 | 22.80 | 22.29 | 22.55 | 214,499 | -0.24(-1.06%) |
Dec 08, 2014 | 23.21 | 23.29 | 22.60 | 22.79 | 319,101 | -0.46(-1.99%) |
Dec 05, 2014 | 23.41 | 23.43 | 22.81 | 23.26 | 235,976 | +0.01(+0.06%) |
Dec 04, 2014 | 23.17 | 23.47 | 22.87 | 23.24 | 157,539 | -0.10(-0.42%) |
Dec 03, 2014 | 23.68 | 24.11 | 23.23 | 23.34 | 191,959 | -0.20(-0.86%) |
Dec 02, 2014 | 23.65 | 24.23 | 23.07 | 23.54 | 208,064 | +0.00(+0.00%) |