Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.50 | 26.81 | 26.20 | 26.58 | 348,168 | +0.46(+1.78%) |
Feb 26, 2015 | 26.56 | 26.56 | 26.06 | 26.12 | 195,112 | -0.38(-1.42%) |
Feb 25, 2015 | 26.35 | 26.86 | 26.35 | 26.49 | 217,703 | +0.21(+0.82%) |
Feb 24, 2015 | 26.69 | 26.69 | 26.17 | 26.28 | 220,965 | -0.58(-2.15%) |
Feb 23, 2015 | 26.64 | 26.86 | 26.53 | 26.86 | 150,624 | +0.27(+1.01%) |
Feb 20, 2015 | 26.46 | 26.85 | 26.46 | 26.59 | 266,542 | +0.16(+0.61%) |
Feb 19, 2015 | 27.01 | 27.03 | 26.36 | 26.43 | 210,383 | -0.58(-2.14%) |
Feb 18, 2015 | 26.59 | 27.00 | 26.30 | 27.00 | 356,546 | +0.47(+1.77%) |
Feb 17, 2015 | 26.65 | 26.97 | 26.46 | 26.53 | 251,464 | -0.01(-0.04%) |
Feb 13, 2015 | 26.62 | 26.55 | 26.55 | 26.55 | 185,562 | +0.00(+0.00%) |
Feb 12, 2015 | 26.56 | 26.66 | 26.34 | 26.55 | 176,105 | +0.10(+0.38%) |
Feb 11, 2015 | 26.37 | 26.62 | 26.12 | 26.44 | 285,574 | +0.07(+0.27%) |
Feb 10, 2015 | 26.43 | 26.46 | 25.98 | 26.37 | 269,416 | -0.01(-0.02%) |
Feb 09, 2015 | 26.55 | 26.84 | 26.36 | 26.38 | 266,901 | -0.21(-0.78%) |
Feb 06, 2015 | 27.55 | 27.55 | 26.53 | 26.59 | 420,387 | -1.01(-3.68%) |
Feb 05, 2015 | 27.35 | 27.63 | 27.20 | 27.60 | 272,561 | +0.25(+0.91%) |
Feb 04, 2015 | 27.52 | 27.64 | 27.13 | 27.35 | 251,087 | -0.31(-1.14%) |
Feb 03, 2015 | 27.54 | 27.78 | 27.33 | 27.67 | 406,958 | +0.07(+0.24%) |
Feb 02, 2015 | 27.76 | 27.76 | 27.16 | 27.60 | 409,636 | -0.24(-0.85%) |
Jan 30, 2015 | 28.34 | 28.43 | 27.83 | 27.84 | 369,744 | -0.59(-2.09%) |
Jan 29, 2015 | 28.44 | 28.50 | 28.00 | 28.43 | 228,012 | +0.04(+0.13%) |
Jan 28, 2015 | 28.63 | 28.98 | 28.36 | 28.40 | 233,210 | -0.14(-0.50%) |
Jan 27, 2015 | 28.53 | 28.82 | 28.46 | 28.54 | 234,493 | +0.01(+0.02%) |
Jan 26, 2015 | 28.30 | 28.59 | 28.14 | 28.53 | 290,657 | +0.22(+0.78%) |
Jan 23, 2015 | 28.75 | 28.76 | 28.15 | 28.31 | 329,001 | -0.35(-1.22%) |
Jan 22, 2015 | 28.48 | 28.76 | 28.30 | 28.66 | 329,858 | +0.28(+1.00%) |
Jan 21, 2015 | 28.59 | 28.59 | 28.24 | 28.38 | 431,521 | -0.12(-0.42%) |
Jan 20, 2015 | 28.33 | 28.53 | 28.13 | 28.50 | 414,374 | +0.17(+0.61%) |
Jan 16, 2015 | 27.76 | 28.36 | 27.76 | 28.33 | 215,711 | +0.57(+2.07%) |
Jan 15, 2015 | 27.70 | 27.85 | 27.52 | 27.75 | 257,116 | +0.06(+0.21%) |
Jan 14, 2015 | 27.28 | 27.77 | 27.28 | 27.69 | 236,706 | +0.31(+1.12%) |
Jan 13, 2015 | 27.35 | 27.74 | 26.82 | 27.39 | 479,311 | +0.07(+0.26%) |
Jan 12, 2015 | 26.77 | 27.36 | 26.73 | 27.31 | 253,926 | +0.54(+2.03%) |
Jan 09, 2015 | 26.84 | 26.98 | 26.58 | 26.77 | 275,453 | -0.12(-0.44%) |
Jan 08, 2015 | 26.94 | 27.26 | 26.53 | 26.89 | 663,746 | -0.05(-0.18%) |
Jan 07, 2015 | 26.63 | 26.95 | 26.37 | 26.94 | 336,389 | +0.33(+1.24%) |
Jan 06, 2015 | 26.42 | 26.68 | 26.38 | 26.61 | 368,385 | +0.26(+0.99%) |
Jan 05, 2015 | 25.62 | 26.52 | 25.56 | 26.34 | 436,547 | +0.60(+2.32%) |
Jan 02, 2015 | 25.57 | 25.84 | 25.52 | 25.75 | 214,571 | +0.22(+0.88%) |
Dec 31, 2014 | 26.17 | 25.52 | 25.52 | 25.52 | 229,354 | -0.52(-2.00%) |
Dec 30, 2014 | 25.66 | 26.07 | 25.54 | 26.04 | 374,897 | +0.42(+1.64%) |
Dec 29, 2014 | 25.51 | 25.82 | 25.49 | 25.62 | 157,395 | +0.11(+0.44%) |
Dec 26, 2014 | 25.35 | 25.51 | 25.24 | 25.51 | 115,128 | +0.26(+1.03%) |
Dec 24, 2014 | 25.22 | 25.25 | 25.25 | 25.25 | 108,587 | +0.03(+0.12%) |
Dec 23, 2014 | 25.58 | 25.71 | 25.16 | 25.22 | 196,427 | -0.35(-1.39%) |
Dec 22, 2014 | 24.68 | 25.58 | 24.68 | 25.58 | 467,234 | +0.90(+3.67%) |
Dec 19, 2014 | 24.59 | 24.82 | 24.40 | 24.67 | 1,350,398 | +0.07(+0.29%) |
Dec 18, 2014 | 24.94 | 24.94 | 24.42 | 24.60 | 494,799 | -0.08(-0.33%) |
Dec 17, 2014 | 24.30 | 24.74 | 23.65 | 24.68 | 457,438 | +0.44(+1.80%) |
Dec 16, 2014 | 24.16 | 24.43 | 24.08 | 24.25 | 468,599 | -0.03(-0.12%) |
Dec 15, 2014 | 25.00 | 25.04 | 24.17 | 24.28 | 271,546 | -0.67(-2.67%) |
Dec 12, 2014 | 24.87 | 25.21 | 24.85 | 24.94 | 211,064 | -0.15(-0.61%) |
Dec 11, 2014 | 24.95 | 25.15 | 24.81 | 25.10 | 227,497 | +0.19(+0.76%) |
Dec 10, 2014 | 24.94 | 25.02 | 24.74 | 24.91 | 218,603 | -0.04(-0.14%) |
Dec 09, 2014 | 24.39 | 24.97 | 24.39 | 24.94 | 248,087 | +0.36(+1.46%) |
Dec 08, 2014 | 24.27 | 24.75 | 24.27 | 24.58 | 194,592 | +0.20(+0.82%) |
Dec 05, 2014 | 24.45 | 24.49 | 24.21 | 24.38 | 205,657 | -0.17(-0.70%) |
Dec 04, 2014 | 24.51 | 24.65 | 24.38 | 24.55 | 228,448 | -0.02(-0.10%) |
Dec 03, 2014 | 24.61 | 24.72 | 24.36 | 24.58 | 180,248 | -0.04(-0.17%) |
Dec 02, 2014 | 24.55 | 24.73 | 24.30 | 24.62 | 170,186 | +0.02(+0.07%) |