Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.56 | 27.71 | 27.40 | 27.46 | 367,957 | -0.19(-0.68%) |
Feb 26, 2015 | 27.65 | 27.88 | 27.37 | 27.64 | 258,681 | -0.07(-0.26%) |
Feb 25, 2015 | 28.07 | 28.42 | 27.37 | 27.72 | 401,177 | -0.38(-1.34%) |
Feb 24, 2015 | 27.33 | 28.19 | 27.21 | 28.09 | 417,230 | +0.71(+2.59%) |
Feb 23, 2015 | 27.24 | 27.39 | 26.75 | 27.38 | 268,141 | +0.14(+0.53%) |
Feb 20, 2015 | 27.62 | 27.81 | 26.90 | 27.24 | 313,168 | -0.35(-1.27%) |
Feb 19, 2015 | 27.44 | 27.66 | 27.09 | 27.59 | 232,996 | +0.13(+0.46%) |
Feb 18, 2015 | 27.27 | 27.66 | 27.16 | 27.46 | 192,560 | +0.10(+0.36%) |
Feb 17, 2015 | 27.32 | 27.56 | 27.00 | 27.37 | 293,726 | +0.13(+0.49%) |
Feb 13, 2015 | 27.22 | 27.23 | 27.23 | 27.23 | 186,574 | +0.13(+0.46%) |
Feb 12, 2015 | 26.79 | 27.19 | 26.71 | 27.11 | 172,931 | +0.46(+1.72%) |
Feb 11, 2015 | 26.89 | 27.15 | 26.56 | 26.65 | 169,717 | -0.27(-1.00%) |
Feb 10, 2015 | 27.04 | 27.04 | 26.51 | 26.92 | 164,238 | +0.12(+0.44%) |
Feb 09, 2015 | 26.92 | 27.31 | 26.79 | 26.80 | 163,524 | -0.26(-0.96%) |
Feb 06, 2015 | 27.28 | 27.31 | 26.80 | 27.06 | 232,944 | -0.08(-0.30%) |
Feb 05, 2015 | 26.91 | 27.19 | 26.76 | 27.14 | 210,477 | +0.40(+1.51%) |
Feb 04, 2015 | 26.77 | 26.91 | 26.46 | 26.74 | 211,279 | -0.04(-0.17%) |
Feb 03, 2015 | 25.72 | 26.83 | 25.58 | 26.78 | 357,241 | +1.16(+4.52%) |
Feb 02, 2015 | 25.71 | 25.93 | 25.02 | 25.62 | 460,251 | +0.05(+0.21%) |
Jan 30, 2015 | 25.75 | 26.32 | 25.54 | 25.57 | 474,209 | -0.43(-1.66%) |
Jan 29, 2015 | 25.81 | 26.04 | 25.34 | 26.00 | 293,431 | +0.24(+0.94%) |
Jan 28, 2015 | 26.32 | 26.32 | 25.62 | 25.76 | 329,576 | -0.31(-1.20%) |
Jan 27, 2015 | 26.20 | 26.24 | 25.93 | 26.07 | 213,514 | -0.51(-1.92%) |
Jan 26, 2015 | 26.47 | 26.78 | 26.06 | 26.58 | 192,033 | +0.08(+0.30%) |
Jan 23, 2015 | 26.71 | 26.77 | 26.26 | 26.50 | 158,304 | -0.17(-0.64%) |
Jan 22, 2015 | 26.39 | 26.78 | 25.89 | 26.67 | 327,197 | +0.54(+2.06%) |
Jan 21, 2015 | 26.21 | 26.50 | 25.96 | 26.14 | 232,909 | -0.13(-0.48%) |
Jan 20, 2015 | 26.25 | 26.63 | 25.91 | 26.26 | 278,922 | +0.04(+0.17%) |
Jan 16, 2015 | 25.77 | 26.36 | 25.73 | 26.22 | 369,142 | +0.39(+1.49%) |
Jan 15, 2015 | 25.94 | 26.24 | 25.47 | 25.83 | 460,900 | +0.11(+0.42%) |
Jan 14, 2015 | 25.74 | 25.87 | 25.25 | 25.72 | 207,863 | -0.34(-1.31%) |
Jan 13, 2015 | 25.61 | 26.45 | 25.55 | 26.06 | 361,807 | +0.80(+3.16%) |
Jan 12, 2015 | 25.52 | 25.63 | 25.04 | 25.27 | 223,888 | -0.38(-1.47%) |
Jan 09, 2015 | 25.58 | 25.82 | 25.17 | 25.64 | 323,975 | +0.14(+0.56%) |
Jan 08, 2015 | 25.56 | 25.86 | 25.24 | 25.50 | 430,178 | +0.27(+1.07%) |
Jan 07, 2015 | 24.92 | 25.29 | 24.76 | 25.23 | 420,904 | +0.56(+2.25%) |
Jan 06, 2015 | 25.21 | 25.21 | 24.38 | 24.67 | 258,725 | -0.42(-1.68%) |
Jan 05, 2015 | 25.10 | 25.51 | 24.75 | 25.10 | 248,476 | -0.26(-1.03%) |
Jan 02, 2015 | 25.89 | 25.94 | 24.84 | 25.36 | 297,684 | -0.45(-1.74%) |
Dec 31, 2014 | 26.17 | 25.80 | 25.80 | 25.80 | 194,153 | -0.33(-1.27%) |
Dec 30, 2014 | 26.23 | 26.46 | 25.96 | 26.14 | 156,144 | -0.15(-0.58%) |
Dec 29, 2014 | 26.38 | 26.47 | 26.10 | 26.29 | 251,344 | -0.16(-0.61%) |
Dec 26, 2014 | 26.55 | 26.62 | 26.21 | 26.45 | 297,758 | +0.06(+0.24%) |
Dec 24, 2014 | 26.32 | 26.39 | 26.39 | 26.39 | 158,376 | +0.11(+0.41%) |
Dec 23, 2014 | 26.31 | 26.47 | 25.98 | 26.28 | 396,168 | +0.05(+0.21%) |
Dec 22, 2014 | 26.28 | 26.44 | 25.68 | 26.23 | 313,814 | -0.06(-0.24%) |
Dec 19, 2014 | 26.24 | 26.44 | 26.05 | 26.29 | 1,052,252 | +0.13(+0.48%) |
Dec 18, 2014 | 25.81 | 26.36 | 25.49 | 26.16 | 370,134 | +0.61(+2.39%) |
Dec 17, 2014 | 24.98 | 25.64 | 24.73 | 25.55 | 353,778 | +0.57(+2.30%) |
Dec 16, 2014 | 24.35 | 25.25 | 24.23 | 24.98 | 452,669 | +0.60(+2.47%) |
Dec 15, 2014 | 24.24 | 24.57 | 24.06 | 24.38 | 544,495 | +0.54(+2.26%) |
Dec 12, 2014 | 24.59 | 24.71 | 23.83 | 23.84 | 397,737 | -1.15(-4.60%) |
Dec 11, 2014 | 25.16 | 25.32 | 24.76 | 24.99 | 565,211 | +0.04(+0.14%) |
Dec 10, 2014 | 26.24 | 26.24 | 24.64 | 24.95 | 1,098,397 | -0.11(-0.43%) |
Dec 09, 2014 | 24.40 | 25.09 | 23.99 | 25.06 | 744,349 | +0.42(+1.71%) |
Dec 08, 2014 | 24.78 | 25.01 | 24.25 | 24.64 | 291,985 | -0.17(-0.69%) |
Dec 05, 2014 | 24.04 | 24.83 | 24.02 | 24.81 | 275,091 | +0.87(+3.64%) |
Dec 04, 2014 | 24.42 | 24.54 | 23.85 | 23.94 | 358,064 | -0.49(-2.02%) |
Dec 03, 2014 | 24.01 | 24.53 | 23.95 | 24.43 | 312,163 | +0.40(+1.68%) |
Dec 02, 2014 | 23.96 | 24.27 | 23.76 | 24.03 | 443,245 | +0.13(+0.53%) |