Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.71 | 28.00 | 27.65 | 27.76 | 852,565 | -0.06(-0.22%) |
Feb 26, 2015 | 27.71 | 27.88 | 27.55 | 27.82 | 494,433 | +0.06(+0.22%) |
Feb 25, 2015 | 27.97 | 27.97 | 27.66 | 27.76 | 256,763 | -0.24(-0.86%) |
Feb 24, 2015 | 28.05 | 28.05 | 27.68 | 28.00 | 348,931 | -0.06(-0.22%) |
Feb 23, 2015 | 28.31 | 28.31 | 27.86 | 28.06 | 283,345 | -0.27(-0.94%) |
Feb 20, 2015 | 28.01 | 28.34 | 27.77 | 28.33 | 514,758 | +0.26(+0.92%) |
Feb 19, 2015 | 27.75 | 28.29 | 27.49 | 28.07 | 816,421 | +0.44(+1.61%) |
Feb 18, 2015 | 27.26 | 27.66 | 27.09 | 27.63 | 595,346 | +0.34(+1.24%) |
Feb 17, 2015 | 27.42 | 27.42 | 27.12 | 27.29 | 453,995 | -0.14(-0.49%) |
Feb 13, 2015 | 26.92 | 27.42 | 27.42 | 27.42 | 576,644 | +0.41(+1.51%) |
Feb 12, 2015 | 26.47 | 27.10 | 26.43 | 27.02 | 759,332 | +0.71(+2.70%) |
Feb 11, 2015 | 25.96 | 26.36 | 25.96 | 26.31 | 664,377 | +0.33(+1.28%) |
Feb 10, 2015 | 25.92 | 26.07 | 25.71 | 25.97 | 331,643 | +0.11(+0.43%) |
Feb 09, 2015 | 25.83 | 26.03 | 25.73 | 25.86 | 548,556 | +0.01(+0.05%) |
Feb 06, 2015 | 25.80 | 26.14 | 25.76 | 25.85 | 780,249 | +0.07(+0.29%) |
Feb 05, 2015 | 26.09 | 26.09 | 25.71 | 25.78 | 735,991 | -0.17(-0.64%) |
Feb 04, 2015 | 26.31 | 26.47 | 25.75 | 25.94 | 904,650 | -0.42(-1.59%) |
Feb 03, 2015 | 25.84 | 26.41 | 25.84 | 26.36 | 618,102 | +0.57(+2.20%) |
Feb 02, 2015 | 25.65 | 25.86 | 25.14 | 25.80 | 724,625 | +0.27(+1.04%) |
Jan 30, 2015 | 26.13 | 26.28 | 25.44 | 25.53 | 1,027,272 | -0.83(-3.16%) |
Jan 29, 2015 | 26.39 | 26.41 | 25.75 | 26.36 | 623,772 | +0.07(+0.28%) |
Jan 28, 2015 | 26.56 | 26.99 | 26.23 | 26.29 | 821,938 | +0.12(+0.45%) |
Jan 27, 2015 | 26.32 | 26.40 | 25.86 | 26.17 | 423,742 | -0.31(-1.19%) |
Jan 26, 2015 | 26.28 | 26.49 | 25.97 | 26.49 | 837,538 | +0.15(+0.59%) |
Jan 23, 2015 | 26.46 | 26.56 | 26.18 | 26.33 | 512,089 | -0.14(-0.54%) |
Jan 22, 2015 | 26.01 | 26.47 | 25.64 | 26.47 | 579,047 | +0.64(+2.46%) |
Jan 21, 2015 | 25.83 | 26.18 | 25.71 | 25.84 | 462,846 | -0.07(-0.26%) |
Jan 20, 2015 | 26.16 | 26.31 | 25.67 | 25.91 | 857,884 | -0.24(-0.92%) |
Jan 16, 2015 | 25.57 | 26.18 | 25.55 | 26.15 | 633,813 | +0.49(+1.92%) |
Jan 15, 2015 | 25.80 | 25.84 | 25.41 | 25.65 | 672,643 | -0.10(-0.41%) |
Jan 14, 2015 | 25.92 | 26.02 | 25.55 | 25.76 | 656,678 | -0.35(-1.32%) |
Jan 13, 2015 | 25.89 | 26.49 | 25.89 | 26.10 | 1,010,815 | +0.41(+1.61%) |
Jan 12, 2015 | 25.94 | 26.06 | 25.64 | 25.69 | 1,003,075 | -0.24(-0.92%) |
Jan 09, 2015 | 26.43 | 26.54 | 25.87 | 25.93 | 833,958 | -0.50(-1.90%) |
Jan 08, 2015 | 26.03 | 26.53 | 25.99 | 26.43 | 1,337,911 | +0.07(+0.28%) |
Jan 07, 2015 | 26.08 | 26.41 | 25.84 | 26.36 | 795,340 | +0.42(+1.63%) |
Jan 06, 2015 | 25.96 | 26.12 | 25.74 | 25.94 | 988,973 | -0.05(-0.19%) |
Jan 05, 2015 | 26.26 | 26.39 | 25.86 | 25.98 | 661,544 | -0.42(-1.58%) |
Jan 02, 2015 | 26.63 | 26.77 | 26.17 | 26.40 | 863,832 | -0.23(-0.87%) |
Dec 31, 2014 | 26.99 | 26.63 | 26.63 | 26.63 | 712,125 | -0.34(-1.25%) |
Dec 30, 2014 | 26.81 | 27.10 | 26.78 | 26.97 | 409,457 | +0.06(+0.23%) |
Dec 29, 2014 | 27.15 | 27.19 | 26.79 | 26.91 | 772,223 | -0.21(-0.79%) |
Dec 26, 2014 | 27.20 | 27.33 | 27.08 | 27.12 | 319,538 | -0.06(-0.20%) |
Dec 24, 2014 | 27.16 | 27.18 | 27.18 | 27.18 | 295,112 | +0.06(+0.23%) |
Dec 23, 2014 | 26.77 | 27.38 | 26.70 | 27.12 | 909,978 | +0.40(+1.49%) |
Dec 22, 2014 | 26.60 | 26.88 | 26.57 | 26.72 | 964,843 | +0.18(+0.67%) |
Dec 19, 2014 | 26.59 | 26.87 | 26.51 | 26.54 | 1,334,472 | -0.09(-0.34%) |
Dec 18, 2014 | 26.62 | 26.72 | 26.35 | 26.63 | 815,117 | +0.30(+1.14%) |
Dec 17, 2014 | 26.00 | 26.35 | 25.89 | 26.33 | 761,052 | +0.30(+1.15%) |
Dec 16, 2014 | 26.17 | 26.40 | 25.99 | 26.03 | 1,217,440 | -0.12(-0.47%) |
Dec 15, 2014 | 26.23 | 26.44 | 25.94 | 26.16 | 721,261 | +0.07(+0.28%) |
Dec 12, 2014 | 26.44 | 26.44 | 26.07 | 26.08 | 965,863 | -0.22(-0.84%) |
Dec 11, 2014 | 26.26 | 26.57 | 26.17 | 26.30 | 943,692 | +0.16(+0.61%) |
Dec 10, 2014 | 26.55 | 26.58 | 26.12 | 26.14 | 676,378 | -0.41(-1.54%) |
Dec 09, 2014 | 26.21 | 26.70 | 26.11 | 26.55 | 992,321 | -0.10(-0.37%) |
Dec 08, 2014 | 26.59 | 26.85 | 26.57 | 26.65 | 1,087,851 | +0.05(+0.18%) |
Dec 05, 2014 | 26.47 | 26.69 | 26.44 | 26.60 | 983,712 | +0.24(+0.91%) |
Dec 04, 2014 | 26.54 | 26.59 | 26.05 | 26.36 | 1,184,282 | +0.15(+0.58%) |
Dec 03, 2014 | 25.27 | 26.83 | 25.11 | 26.21 | 2,465,642 | +1.62(+6.60%) |
Dec 02, 2014 | 24.41 | 24.73 | 24.30 | 24.59 | 1,526,079 | +0.18(+0.75%) |