Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.77 | 25.78 | 25.36 | 25.40 | 1,157,124 | -0.33(-1.29%) |
Feb 26, 2015 | 25.66 | 25.98 | 25.52 | 25.73 | 946,037 | +0.04(+0.17%) |
Feb 25, 2015 | 25.86 | 25.88 | 25.60 | 25.69 | 838,838 | -0.12(-0.46%) |
Feb 24, 2015 | 26.03 | 26.07 | 25.57 | 25.81 | 882,560 | -0.19(-0.72%) |
Feb 23, 2015 | 25.75 | 26.07 | 25.75 | 26.00 | 943,797 | +0.29(+1.13%) |
Feb 20, 2015 | 25.83 | 25.88 | 25.61 | 25.71 | 1,386,881 | -0.10(-0.40%) |
Feb 19, 2015 | 25.83 | 25.95 | 25.63 | 25.81 | 1,061,625 | +0.06(+0.23%) |
Feb 18, 2015 | 25.37 | 25.78 | 25.31 | 25.75 | 968,854 | +0.32(+1.28%) |
Feb 17, 2015 | 25.73 | 25.78 | 25.30 | 25.43 | 1,207,818 | -0.32(-1.23%) |
Feb 13, 2015 | 26.19 | 25.74 | 25.74 | 25.74 | 1,810,220 | +0.15(+0.60%) |
Feb 12, 2015 | 25.08 | 25.60 | 25.02 | 25.59 | 1,468,723 | +0.70(+2.81%) |
Feb 11, 2015 | 24.72 | 25.02 | 24.70 | 24.89 | 1,847,420 | +0.17(+0.69%) |
Feb 10, 2015 | 24.50 | 24.77 | 24.00 | 24.72 | 2,647,358 | +0.32(+1.29%) |
Feb 09, 2015 | 24.57 | 24.67 | 24.24 | 24.40 | 1,462,912 | -0.26(-1.07%) |
Feb 06, 2015 | 24.82 | 24.89 | 24.51 | 24.67 | 1,744,876 | -0.12(-0.48%) |
Feb 05, 2015 | 24.95 | 25.08 | 24.63 | 24.79 | 1,360,324 | -0.07(-0.27%) |
Feb 04, 2015 | 24.86 | 25.01 | 24.64 | 24.85 | 2,575,097 | -0.01(-0.03%) |
Feb 03, 2015 | 24.33 | 24.95 | 24.19 | 24.86 | 4,079,078 | -0.14(-0.54%) |
Feb 02, 2015 | 25.04 | 25.15 | 24.60 | 25.00 | 1,183,111 | +0.26(+1.06%) |
Jan 30, 2015 | 24.81 | 25.12 | 24.59 | 24.73 | 976,854 | -0.21(-0.85%) |
Jan 29, 2015 | 25.36 | 25.36 | 24.13 | 24.95 | 1,397,339 | -0.02(-0.07%) |
Jan 28, 2015 | 26.13 | 26.60 | 24.34 | 24.96 | 1,257,588 | -0.20(-0.81%) |
Jan 27, 2015 | 24.83 | 25.61 | 24.71 | 25.17 | 1,221,468 | +0.16(+0.65%) |
Jan 26, 2015 | 24.64 | 25.06 | 24.46 | 25.01 | 873,061 | +0.32(+1.31%) |
Jan 23, 2015 | 24.56 | 24.75 | 24.48 | 24.68 | 411,410 | +0.09(+0.35%) |
Jan 22, 2015 | 24.38 | 24.68 | 24.10 | 24.60 | 577,292 | +0.26(+1.08%) |
Jan 21, 2015 | 24.56 | 24.56 | 24.11 | 24.33 | 664,888 | -0.23(-0.93%) |
Jan 20, 2015 | 24.75 | 24.86 | 24.31 | 24.56 | 445,375 | -0.03(-0.10%) |
Jan 16, 2015 | 24.19 | 24.64 | 24.14 | 24.59 | 654,501 | +0.41(+1.69%) |
Jan 15, 2015 | 24.42 | 24.46 | 24.02 | 24.18 | 500,715 | +0.01(+0.04%) |
Jan 14, 2015 | 24.04 | 24.30 | 23.90 | 24.17 | 551,943 | -0.01(-0.04%) |
Jan 13, 2015 | 23.99 | 24.73 | 23.80 | 24.18 | 1,217,387 | +0.53(+2.23%) |
Jan 12, 2015 | 23.67 | 23.77 | 23.53 | 23.66 | 888,165 | -0.02(-0.07%) |
Jan 09, 2015 | 23.93 | 24.21 | 23.60 | 23.67 | 1,056,581 | +0.27(+1.16%) |
Jan 08, 2015 | 22.89 | 23.41 | 22.89 | 23.40 | 443,261 | +0.58(+2.53%) |
Jan 07, 2015 | 22.42 | 22.94 | 22.32 | 22.82 | 490,667 | +0.51(+2.28%) |
Jan 06, 2015 | 22.34 | 22.53 | 21.94 | 22.31 | 605,212 | -0.04(-0.19%) |
Jan 05, 2015 | 22.50 | 22.84 | 22.24 | 22.36 | 744,109 | -0.21(-0.94%) |
Jan 02, 2015 | 22.58 | 22.78 | 22.26 | 22.57 | 411,741 | +0.03(+0.11%) |
Dec 31, 2014 | 22.92 | 22.54 | 22.54 | 22.54 | 253,623 | -0.38(-1.67%) |
Dec 30, 2014 | 22.91 | 23.08 | 22.84 | 22.92 | 252,785 | +0.02(+0.07%) |
Dec 29, 2014 | 23.03 | 23.04 | 22.70 | 22.91 | 313,024 | -0.11(-0.48%) |
Dec 26, 2014 | 23.01 | 23.23 | 23.00 | 23.02 | 239,470 | +0.01(+0.04%) |
Dec 24, 2014 | 23.00 | 23.01 | 23.01 | 23.01 | 189,835 | -0.03(-0.11%) |
Dec 23, 2014 | 22.93 | 23.27 | 22.73 | 23.03 | 749,735 | +0.48(+2.11%) |
Dec 22, 2014 | 22.19 | 22.57 | 22.19 | 22.56 | 514,018 | +0.45(+2.04%) |
Dec 19, 2014 | 21.61 | 22.19 | 21.57 | 22.11 | 1,625,611 | +0.48(+2.24%) |
Dec 18, 2014 | 21.79 | 21.79 | 21.50 | 21.62 | 1,062,068 | +0.05(+0.24%) |
Dec 17, 2014 | 21.63 | 21.65 | 21.12 | 21.57 | 858,178 | +0.03(+0.12%) |
Dec 16, 2014 | 21.43 | 21.89 | 21.37 | 21.55 | 554,500 | +0.03(+0.12%) |
Dec 15, 2014 | 21.82 | 21.91 | 21.34 | 21.52 | 747,870 | -0.16(-0.74%) |
Dec 12, 2014 | 22.45 | 22.49 | 21.68 | 21.68 | 617,649 | -1.03(-4.53%) |
Dec 11, 2014 | 22.69 | 22.98 | 22.61 | 22.71 | 389,286 | +0.07(+0.30%) |
Dec 10, 2014 | 23.03 | 23.08 | 22.63 | 22.64 | 287,824 | -0.37(-1.59%) |
Dec 09, 2014 | 22.81 | 23.01 | 22.70 | 23.01 | 557,306 | +0.00(+0.00%) |
Dec 08, 2014 | 23.39 | 23.55 | 22.98 | 23.01 | 455,167 | -0.38(-1.63%) |
Dec 05, 2014 | 23.38 | 23.48 | 23.27 | 23.39 | 1,031,403 | +0.03(+0.11%) |
Dec 04, 2014 | 23.54 | 23.63 | 23.33 | 23.37 | 388,109 | -0.24(-1.01%) |
Dec 03, 2014 | 23.46 | 23.64 | 23.16 | 23.60 | 503,174 | +0.18(+0.76%) |
Dec 02, 2014 | 23.17 | 23.43 | 23.13 | 23.43 | 564,233 | +0.30(+1.29%) |