Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.46 | 23.57 | 23.11 | 23.34 | 5,707,640 | -0.19(-0.83%) |
Feb 26, 2015 | 22.89 | 23.71 | 21.75 | 23.53 | 16,102,559 | -2.92(-11.02%) |
Feb 25, 2015 | 26.03 | 26.51 | 25.91 | 26.45 | 1,560,104 | +0.47(+1.79%) |
Feb 24, 2015 | 25.91 | 26.02 | 25.61 | 25.98 | 1,857,672 | +0.11(+0.44%) |
Feb 23, 2015 | 25.92 | 26.11 | 25.80 | 25.87 | 1,955,438 | -0.13(-0.51%) |
Feb 20, 2015 | 25.97 | 26.05 | 25.64 | 26.00 | 1,806,065 | +0.07(+0.26%) |
Feb 19, 2015 | 25.89 | 26.01 | 25.70 | 25.94 | 1,740,051 | +0.06(+0.22%) |
Feb 18, 2015 | 25.96 | 26.08 | 25.71 | 25.88 | 1,761,355 | -0.17(-0.66%) |
Feb 17, 2015 | 25.92 | 26.14 | 25.81 | 26.05 | 1,288,634 | +0.20(+0.77%) |
Feb 13, 2015 | 25.72 | 25.85 | 25.85 | 25.85 | 1,145,101 | +0.09(+0.37%) |
Feb 12, 2015 | 25.82 | 25.95 | 25.66 | 25.76 | 1,268,397 | -0.02(-0.09%) |
Feb 11, 2015 | 25.99 | 26.11 | 25.62 | 25.78 | 1,430,405 | -0.19(-0.75%) |
Feb 10, 2015 | 25.95 | 25.99 | 25.63 | 25.97 | 896,333 | +0.28(+1.11%) |
Feb 09, 2015 | 25.66 | 25.88 | 25.45 | 25.69 | 2,756,830 | +0.03(+0.11%) |
Feb 06, 2015 | 25.55 | 25.96 | 25.36 | 25.66 | 1,721,930 | +0.33(+1.31%) |
Feb 05, 2015 | 25.42 | 25.66 | 25.09 | 25.33 | 2,457,962 | +0.09(+0.34%) |
Feb 04, 2015 | 24.69 | 25.51 | 24.23 | 25.24 | 1,601,292 | -0.26(-1.01%) |
Feb 03, 2015 | 25.07 | 25.54 | 25.06 | 25.50 | 1,200,189 | +0.54(+2.15%) |
Feb 02, 2015 | 24.56 | 25.00 | 24.39 | 24.96 | 1,848,388 | +0.45(+1.84%) |
Jan 30, 2015 | 24.83 | 24.95 | 24.45 | 24.51 | 1,762,790 | -0.38(-1.53%) |
Jan 29, 2015 | 24.78 | 24.93 | 24.45 | 24.89 | 1,345,425 | +0.27(+1.08%) |
Jan 28, 2015 | 25.61 | 25.63 | 24.54 | 24.63 | 1,439,759 | -0.86(-3.39%) |
Jan 27, 2015 | 25.47 | 25.81 | 25.36 | 25.49 | 862,779 | -0.42(-1.61%) |
Jan 26, 2015 | 25.68 | 25.92 | 25.52 | 25.91 | 1,148,389 | +0.29(+1.11%) |
Jan 23, 2015 | 25.44 | 25.68 | 25.33 | 25.62 | 1,100,982 | +0.09(+0.33%) |
Jan 22, 2015 | 25.12 | 25.64 | 24.95 | 25.54 | 1,531,009 | +0.57(+2.28%) |
Jan 21, 2015 | 24.40 | 25.04 | 24.21 | 24.97 | 1,712,839 | +0.61(+2.50%) |
Jan 20, 2015 | 24.41 | 24.68 | 24.20 | 24.36 | 1,930,230 | +0.02(+0.08%) |
Jan 16, 2015 | 24.04 | 24.36 | 23.85 | 24.34 | 1,523,967 | +0.33(+1.38%) |
Jan 15, 2015 | 24.90 | 25.14 | 23.97 | 24.01 | 1,680,411 | -0.88(-3.53%) |
Jan 14, 2015 | 24.93 | 25.14 | 24.65 | 24.89 | 1,116,654 | -0.40(-1.60%) |
Jan 13, 2015 | 25.70 | 25.95 | 25.00 | 25.29 | 879,829 | -0.26(-1.00%) |
Jan 12, 2015 | 26.04 | 26.23 | 25.43 | 25.55 | 1,195,950 | -0.47(-1.79%) |
Jan 09, 2015 | 26.29 | 26.39 | 25.80 | 26.01 | 1,087,876 | -0.22(-0.83%) |
Jan 08, 2015 | 26.13 | 26.45 | 26.07 | 26.23 | 1,629,666 | +0.28(+1.06%) |
Jan 07, 2015 | 25.89 | 25.97 | 25.56 | 25.96 | 1,009,010 | +0.36(+1.41%) |
Jan 06, 2015 | 26.08 | 26.26 | 25.38 | 25.59 | 1,151,254 | -0.46(-1.77%) |
Jan 05, 2015 | 26.17 | 26.40 | 25.83 | 26.05 | 1,083,563 | -0.33(-1.24%) |
Jan 02, 2015 | 26.80 | 26.81 | 25.96 | 26.38 | 1,185,308 | -0.32(-1.21%) |
Dec 31, 2014 | 26.91 | 26.71 | 26.71 | 26.71 | 1,004,003 | -0.11(-0.41%) |
Dec 30, 2014 | 26.75 | 26.96 | 26.59 | 26.81 | 876,912 | +0.02(+0.07%) |
Dec 29, 2014 | 26.80 | 27.09 | 26.67 | 26.80 | 1,460,085 | +0.10(+0.37%) |
Dec 26, 2014 | 26.64 | 26.94 | 26.64 | 26.70 | 588,451 | +0.17(+0.64%) |
Dec 24, 2014 | 26.58 | 26.53 | 26.53 | 26.53 | 685,375 | -0.02(-0.07%) |
Dec 23, 2014 | 26.51 | 26.73 | 26.23 | 26.54 | 991,120 | +0.24(+0.90%) |
Dec 22, 2014 | 26.35 | 26.61 | 26.15 | 26.31 | 1,065,949 | +0.09(+0.33%) |
Dec 19, 2014 | 26.22 | 26.56 | 26.12 | 26.22 | 2,114,096 | +0.09(+0.36%) |
Dec 18, 2014 | 26.42 | 26.57 | 25.92 | 26.13 | 1,481,751 | +0.10(+0.40%) |
Dec 17, 2014 | 25.41 | 26.08 | 25.39 | 26.02 | 1,704,405 | +0.46(+1.80%) |
Dec 16, 2014 | 26.02 | 26.20 | 25.56 | 25.56 | 1,990,625 | -0.57(-2.16%) |
Dec 15, 2014 | 26.63 | 27.16 | 26.10 | 26.13 | 1,468,183 | -0.28(-1.08%) |
Dec 12, 2014 | 26.89 | 27.18 | 26.35 | 26.41 | 2,242,888 | -0.71(-2.63%) |
Dec 11, 2014 | 27.62 | 27.78 | 27.09 | 27.12 | 950,370 | -0.31(-1.14%) |
Dec 10, 2014 | 27.93 | 27.93 | 27.40 | 27.44 | 1,031,037 | -0.51(-1.83%) |
Dec 09, 2014 | 27.29 | 28.01 | 27.29 | 27.95 | 1,686,099 | +0.45(+1.62%) |
Dec 08, 2014 | 27.66 | 27.84 | 27.33 | 27.50 | 950,696 | -0.27(-0.97%) |
Dec 05, 2014 | 27.64 | 27.80 | 27.53 | 27.77 | 857,631 | +0.25(+0.91%) |
Dec 04, 2014 | 28.11 | 28.15 | 27.41 | 27.52 | 962,857 | -0.55(-1.96%) |
Dec 03, 2014 | 27.46 | 28.12 | 27.28 | 28.07 | 1,012,529 | +0.66(+2.43%) |
Dec 02, 2014 | 27.28 | 27.66 | 27.28 | 27.41 | 872,300 | +0.12(+0.45%) |