Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.47 | 24.50 | 24.42 | 24.49 | 257,993 | +0.06(+0.24%) |
Feb 26, 2015 | 24.52 | 24.52 | 24.42 | 24.43 | 441,357 | -0.08(-0.31%) |
Feb 25, 2015 | 24.53 | 24.55 | 24.46 | 24.51 | 878,611 | +0.02(+0.08%) |
Feb 24, 2015 | 24.39 | 24.52 | 24.36 | 24.49 | 613,831 | +0.09(+0.37%) |
Feb 23, 2015 | 24.40 | 24.42 | 24.36 | 24.39 | 17,087,000 | +0.06(+0.26%) |
Feb 20, 2015 | 24.42 | 24.42 | 24.31 | 24.33 | 92,890 | -0.01(-0.06%) |
Feb 19, 2015 | 24.45 | 24.48 | 24.31 | 24.35 | 130,281 | -0.01(-0.06%) |
Feb 18, 2015 | 24.31 | 24.42 | 24.28 | 24.36 | 81,316 | +0.07(+0.28%) |
Feb 17, 2015 | 24.62 | 24.62 | 24.28 | 24.29 | 171,867 | -0.11(-0.46%) |
Feb 13, 2015 | 24.58 | 24.41 | 24.41 | 24.41 | 92,357 | -0.06(-0.25%) |
Feb 12, 2015 | 24.49 | 24.52 | 24.44 | 24.47 | 222,483 | +0.03(+0.12%) |
Feb 11, 2015 | 24.50 | 24.51 | 24.42 | 24.44 | 97,364 | +0.00(+0.00%) |
Feb 10, 2015 | 24.45 | 24.49 | 24.43 | 24.44 | 290,252 | -0.07(-0.28%) |
Feb 09, 2015 | 24.53 | 24.54 | 24.49 | 24.51 | 233,278 | +0.02(+0.08%) |
Feb 06, 2015 | 24.64 | 24.64 | 24.48 | 24.49 | 372,948 | -0.20(-0.82%) |
Feb 05, 2015 | 24.75 | 24.77 | 24.66 | 24.69 | 236,892 | -0.07(-0.27%) |
Feb 04, 2015 | 24.82 | 24.82 | 24.65 | 24.76 | 187,182 | +0.05(+0.19%) |
Feb 03, 2015 | 24.91 | 24.91 | 24.68 | 24.71 | 342,677 | -0.15(-0.62%) |
Feb 02, 2015 | 24.82 | 24.90 | 24.80 | 24.86 | 321,462 | -0.09(-0.35%) |
Jan 30, 2015 | 25.00 | 25.00 | 24.81 | 24.95 | 5,503,617 | +0.16(+0.66%) |
Jan 29, 2015 | 24.89 | 24.89 | 24.75 | 24.78 | 71,978 | -0.02(-0.10%) |
Jan 28, 2015 | 24.75 | 24.85 | 24.71 | 24.81 | 55,224 | +0.11(+0.45%) |
Jan 27, 2015 | 24.81 | 24.81 | 24.69 | 24.70 | 68,432 | -0.01(-0.04%) |
Jan 26, 2015 | 24.74 | 24.74 | 24.67 | 24.71 | 66,295 | -0.03(-0.12%) |
Jan 23, 2015 | 24.74 | 24.74 | 24.67 | 24.74 | 65,972 | +0.11(+0.45%) |
Jan 22, 2015 | 24.70 | 24.70 | 24.58 | 24.63 | 121,712 | -0.04(-0.17%) |
Jan 21, 2015 | 24.78 | 24.78 | 24.65 | 24.67 | 120,091 | -0.06(-0.23%) |
Jan 20, 2015 | 24.81 | 24.81 | 24.70 | 24.73 | 104,853 | +0.05(+0.19%) |
Jan 16, 2015 | 24.84 | 24.84 | 24.68 | 24.68 | 114,715 | -0.14(-0.58%) |
Jan 15, 2015 | 24.73 | 24.86 | 24.67 | 24.82 | 178,418 | +0.14(+0.59%) |
Jan 14, 2015 | 24.78 | 24.78 | 24.66 | 24.68 | 150,431 | +0.08(+0.31%) |
Jan 13, 2015 | 24.61 | 24.66 | 24.52 | 24.60 | 110,846 | +0.00(+0.00%) |
Jan 12, 2015 | 24.59 | 24.60 | 24.52 | 24.60 | 116,889 | +0.07(+0.28%) |
Jan 09, 2015 | 24.47 | 24.54 | 24.45 | 24.53 | 103,689 | +0.07(+0.28%) |
Jan 08, 2015 | 24.52 | 24.54 | 24.39 | 24.47 | 227,780 | -0.06(-0.24%) |
Jan 07, 2015 | 24.46 | 24.54 | 24.46 | 24.52 | 54,877 | +0.00(+0.00%) |
Jan 06, 2015 | 24.51 | 24.61 | 24.45 | 24.52 | 92,405 | +0.12(+0.47%) |
Jan 05, 2015 | 24.40 | 24.44 | 24.37 | 24.41 | 107,095 | +0.04(+0.16%) |
Jan 02, 2015 | 24.33 | 24.40 | 24.25 | 24.37 | 53,492 | +0.13(+0.56%) |
Dec 31, 2014 | 24.25 | 24.24 | 24.24 | 24.24 | 64,131 | -0.02(-0.08%) |
Dec 30, 2014 | 24.25 | 24.30 | 24.22 | 24.25 | 144,439 | +0.04(+0.16%) |
Dec 29, 2014 | 24.20 | 24.25 | 24.19 | 24.22 | 85,397 | +0.01(+0.04%) |
Dec 26, 2014 | 24.17 | 24.23 | 24.11 | 24.21 | 289,548 | +0.06(+0.24%) |
Dec 24, 2014 | 24.19 | 24.15 | 24.15 | 24.15 | 80,942 | +0.01(+0.04%) |
Dec 23, 2014 | 24.27 | 24.27 | 24.13 | 24.14 | 108,479 | -0.17(-0.71%) |
Dec 22, 2014 | 24.30 | 24.38 | 24.18 | 24.31 | 66,713 | +0.06(+0.24%) |
Dec 19, 2014 | 24.30 | 24.30 | 24.23 | 24.25 | 60,020 | +0.04(+0.16%) |
Dec 18, 2014 | 24.28 | 24.28 | 24.20 | 24.22 | 332,007 | -0.12(-0.48%) |
Dec 17, 2014 | 24.40 | 24.40 | 24.30 | 24.33 | 69,111 | -0.07(-0.28%) |
Dec 16, 2014 | 24.47 | 24.47 | 24.35 | 24.40 | 218,166 | +0.09(+0.36%) |
Dec 15, 2014 | 24.38 | 24.38 | 24.30 | 24.31 | 62,417 | -0.06(-0.24%) |
Dec 12, 2014 | 24.30 | 24.39 | 24.29 | 24.37 | 40,681 | +0.10(+0.40%) |
Dec 11, 2014 | 24.27 | 24.27 | 24.22 | 24.27 | 187,755 | +0.00(+0.00%) |
Dec 10, 2014 | 24.19 | 24.28 | 24.19 | 24.27 | 97,336 | +0.07(+0.28%) |
Dec 09, 2014 | 24.25 | 24.25 | 24.17 | 24.21 | 124,953 | +0.06(+0.26%) |
Dec 08, 2014 | 24.16 | 24.17 | 24.10 | 24.14 | 73,245 | +0.02(+0.10%) |
Dec 05, 2014 | 24.16 | 24.16 | 24.07 | 24.12 | 59,338 | -0.06(-0.24%) |
Dec 04, 2014 | 24.14 | 24.21 | 24.08 | 24.18 | 440,142 | +0.01(+0.04%) |
Dec 03, 2014 | 24.18 | 24.25 | 24.13 | 24.17 | 187,214 | +0.02(+0.08%) |
Dec 02, 2014 | 24.24 | 24.24 | 24.14 | 24.15 | 93,393 | -0.07(-0.28%) |