Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.95 | 26.13 | 25.89 | 25.95 | 1,001,635 | -0.08(-0.29%) |
Feb 26, 2015 | 25.89 | 26.07 | 25.85 | 26.03 | 895,823 | +0.14(+0.52%) |
Feb 25, 2015 | 26.13 | 26.16 | 25.85 | 25.89 | 868,165 | -0.26(-0.98%) |
Feb 24, 2015 | 25.95 | 26.45 | 25.89 | 26.15 | 975,078 | +0.14(+0.55%) |
Feb 23, 2015 | 25.86 | 26.12 | 25.68 | 26.01 | 1,035,608 | +0.00(+0.00%) |
Feb 20, 2015 | 25.63 | 26.13 | 25.42 | 26.01 | 1,482,376 | +0.26(+1.02%) |
Feb 19, 2015 | 25.35 | 25.89 | 25.24 | 25.74 | 1,070,301 | +0.22(+0.85%) |
Feb 18, 2015 | 25.40 | 25.92 | 25.28 | 25.52 | 1,183,388 | -0.32(-1.25%) |
Feb 17, 2015 | 25.75 | 25.89 | 25.43 | 25.85 | 838,605 | +0.10(+0.38%) |
Feb 13, 2015 | 25.55 | 25.75 | 25.75 | 25.75 | 932,658 | +0.17(+0.65%) |
Feb 12, 2015 | 25.16 | 25.59 | 25.10 | 25.59 | 730,651 | +0.57(+2.28%) |
Feb 11, 2015 | 24.92 | 25.11 | 24.78 | 25.01 | 872,653 | +0.03(+0.12%) |
Feb 10, 2015 | 25.01 | 25.08 | 24.60 | 24.98 | 603,141 | +0.26(+1.06%) |
Feb 09, 2015 | 24.89 | 25.00 | 24.61 | 24.72 | 698,447 | -0.25(-0.99%) |
Feb 06, 2015 | 24.94 | 25.34 | 24.91 | 24.97 | 811,652 | +0.26(+1.06%) |
Feb 05, 2015 | 24.23 | 24.80 | 24.22 | 24.71 | 991,901 | +0.58(+2.42%) |
Feb 04, 2015 | 24.07 | 24.48 | 23.96 | 24.12 | 795,790 | -0.11(-0.46%) |
Feb 03, 2015 | 23.67 | 24.29 | 23.61 | 24.23 | 1,353,187 | +0.66(+2.82%) |
Feb 02, 2015 | 22.95 | 23.64 | 22.67 | 23.57 | 1,254,967 | +0.76(+3.34%) |
Jan 30, 2015 | 22.88 | 23.33 | 22.80 | 22.81 | 1,579,189 | -0.36(-1.55%) |
Jan 29, 2015 | 22.65 | 23.20 | 22.46 | 23.17 | 778,134 | +0.50(+2.21%) |
Jan 28, 2015 | 23.30 | 23.36 | 22.62 | 22.67 | 971,698 | -0.50(-2.16%) |
Jan 27, 2015 | 23.19 | 23.34 | 23.03 | 23.17 | 683,262 | -0.35(-1.49%) |
Jan 26, 2015 | 23.02 | 23.55 | 22.79 | 23.52 | 1,274,762 | +0.53(+2.31%) |
Jan 23, 2015 | 23.59 | 23.70 | 22.91 | 22.99 | 963,413 | -0.46(-1.94%) |
Jan 22, 2015 | 22.05 | 23.56 | 22.05 | 23.44 | 2,164,634 | +1.70(+7.80%) |
Jan 21, 2015 | 21.99 | 22.11 | 21.68 | 21.75 | 1,140,663 | -0.25(-1.15%) |
Jan 20, 2015 | 22.16 | 22.29 | 21.78 | 22.00 | 1,201,803 | -0.13(-0.61%) |
Jan 16, 2015 | 21.78 | 22.33 | 21.78 | 22.14 | 1,125,564 | +0.22(+0.99%) |
Jan 15, 2015 | 22.34 | 22.42 | 21.78 | 21.92 | 969,352 | -0.43(-1.91%) |
Jan 14, 2015 | 22.44 | 22.54 | 22.11 | 22.34 | 770,670 | -0.44(-1.93%) |
Jan 13, 2015 | 22.98 | 23.29 | 22.42 | 22.79 | 641,868 | +0.07(+0.30%) |
Jan 12, 2015 | 23.05 | 23.13 | 22.62 | 22.72 | 790,678 | -0.40(-1.71%) |
Jan 09, 2015 | 23.69 | 23.96 | 23.10 | 23.11 | 1,033,358 | -0.98(-4.06%) |
Jan 08, 2015 | 23.78 | 24.12 | 23.64 | 24.09 | 1,140,095 | +0.56(+2.38%) |
Jan 07, 2015 | 23.41 | 23.58 | 23.20 | 23.53 | 1,010,443 | +0.50(+2.17%) |
Jan 06, 2015 | 23.63 | 23.73 | 22.87 | 23.03 | 810,569 | -0.49(-2.10%) |
Jan 05, 2015 | 23.91 | 24.00 | 23.43 | 23.53 | 1,039,692 | -0.61(-2.51%) |
Jan 02, 2015 | 24.49 | 24.58 | 23.78 | 24.13 | 500,276 | -0.17(-0.71%) |
Dec 31, 2014 | 24.77 | 24.30 | 24.30 | 24.30 | 445,206 | -0.33(-1.33%) |
Dec 30, 2014 | 24.64 | 24.79 | 24.46 | 24.63 | 347,317 | -0.02(-0.09%) |
Dec 29, 2014 | 24.44 | 24.89 | 24.44 | 24.65 | 457,707 | +0.26(+1.07%) |
Dec 26, 2014 | 24.53 | 24.57 | 24.38 | 24.39 | 393,848 | +0.07(+0.28%) |
Dec 24, 2014 | 24.38 | 24.32 | 24.32 | 24.32 | 283,374 | -0.05(-0.21%) |
Dec 23, 2014 | 24.36 | 24.52 | 24.21 | 24.38 | 324,841 | +0.16(+0.68%) |
Dec 22, 2014 | 24.18 | 24.27 | 23.97 | 24.21 | 419,775 | +0.01(+0.03%) |
Dec 19, 2014 | 24.32 | 24.41 | 24.05 | 24.20 | 1,834,912 | -0.18(-0.74%) |
Dec 18, 2014 | 24.18 | 24.39 | 24.02 | 24.38 | 773,424 | +0.56(+2.35%) |
Dec 17, 2014 | 23.20 | 23.88 | 23.07 | 23.82 | 839,913 | +0.67(+2.90%) |
Dec 16, 2014 | 22.90 | 23.57 | 22.74 | 23.15 | 751,640 | +0.20(+0.88%) |
Dec 15, 2014 | 23.48 | 23.53 | 22.85 | 22.95 | 612,144 | -0.34(-1.48%) |
Dec 12, 2014 | 23.35 | 23.61 | 23.19 | 23.29 | 803,706 | -0.37(-1.55%) |
Dec 11, 2014 | 23.81 | 23.96 | 23.56 | 23.66 | 689,129 | +0.05(+0.22%) |
Dec 10, 2014 | 24.38 | 24.61 | 23.60 | 23.61 | 1,028,720 | -1.08(-4.39%) |
Dec 09, 2014 | 23.80 | 24.74 | 23.75 | 24.69 | 916,148 | +0.55(+2.29%) |
Dec 08, 2014 | 24.09 | 24.45 | 23.96 | 24.14 | 667,305 | -0.01(-0.06%) |
Dec 05, 2014 | 23.75 | 24.40 | 23.75 | 24.15 | 881,910 | +0.48(+2.02%) |
Dec 04, 2014 | 23.69 | 23.79 | 23.51 | 23.67 | 366,638 | -0.09(-0.38%) |
Dec 03, 2014 | 23.50 | 23.86 | 23.41 | 23.76 | 446,555 | +0.22(+0.95%) |
Dec 02, 2014 | 23.27 | 23.71 | 23.22 | 23.54 | 434,186 | +0.37(+1.58%) |