Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.29 | 26.44 | 26.22 | 26.33 | 44,035 | +0.08(+0.32%) |
Feb 26, 2015 | 26.26 | 26.37 | 26.18 | 26.25 | 39,508 | -0.17(-0.65%) |
Feb 25, 2015 | 26.40 | 26.54 | 26.39 | 26.42 | 28,522 | +0.01(+0.04%) |
Feb 24, 2015 | 26.22 | 26.51 | 26.14 | 26.41 | 23,480 | +0.19(+0.72%) |
Feb 23, 2015 | 26.15 | 26.22 | 26.12 | 26.22 | 58,809 | -0.37(-1.39%) |
Feb 20, 2015 | 26.01 | 26.62 | 25.97 | 26.59 | 34,509 | +0.39(+1.49%) |
Feb 19, 2015 | 26.09 | 26.29 | 26.09 | 26.20 | 72,933 | +0.01(+0.04%) |
Feb 18, 2015 | 26.03 | 26.20 | 25.93 | 26.19 | 39,975 | +0.09(+0.34%) |
Feb 17, 2015 | 25.89 | 26.13 | 25.74 | 26.10 | 30,553 | -0.37(-1.40%) |
Feb 13, 2015 | 26.47 | 26.47 | 26.47 | 0 | -0.05(-0.19%) | |
Feb 12, 2015 | 26.38 | 26.52 | 26.29 | 26.52 | 52,201 | +0.83(+3.23%) |
Feb 11, 2015 | 25.68 | 25.69 | 25.50 | 25.69 | 32,084 | -0.02(-0.10%) |
Feb 10, 2015 | 25.65 | 25.73 | 25.53 | 25.71 | 35,470 | +0.39(+1.52%) |
Feb 09, 2015 | 25.19 | 25.47 | 25.16 | 25.33 | 31,444 | +0.11(+0.44%) |
Feb 06, 2015 | 25.48 | 25.53 | 25.16 | 25.22 | 93,551 | -0.85(-3.26%) |
Feb 05, 2015 | 25.80 | 26.13 | 25.79 | 26.07 | 31,696 | +0.24(+0.93%) |
Feb 04, 2015 | 25.76 | 26.04 | 25.69 | 25.83 | 52,151 | -0.25(-0.96%) |
Feb 03, 2015 | 25.83 | 26.12 | 25.77 | 26.08 | 27,845 | +0.38(+1.48%) |
Feb 02, 2015 | 25.40 | 25.70 | 25.30 | 25.70 | 31,140 | +0.56(+2.23%) |
Jan 30, 2015 | 25.25 | 25.44 | 25.13 | 25.14 | 21,202 | -0.35(-1.37%) |
Jan 29, 2015 | 25.28 | 25.54 | 25.27 | 25.49 | 38,482 | +0.87(+3.53%) |
Jan 28, 2015 | 25.11 | 25.12 | 24.62 | 24.62 | 27,184 | -0.59(-2.34%) |
Jan 27, 2015 | 25.14 | 25.37 | 25.08 | 25.21 | 43,206 | -0.04(-0.14%) |
Jan 26, 2015 | 24.89 | 25.30 | 24.87 | 25.25 | 41,792 | +0.67(+2.71%) |
Jan 23, 2015 | 24.53 | 24.81 | 24.53 | 24.58 | 37,353 | -0.07(-0.28%) |
Jan 22, 2015 | 24.53 | 24.86 | 24.45 | 24.65 | 40,146 | +0.10(+0.41%) |
Jan 21, 2015 | 24.32 | 24.72 | 24.32 | 24.55 | 348,570 | +0.01(+0.04%) |
Jan 20, 2015 | 24.49 | 24.58 | 24.37 | 24.54 | 32,959 | +0.35(+1.45%) |
Jan 16, 2015 | 24.19 | 24.19 | 24.19 | 0 | +0.24(+1.00%) | |
Jan 15, 2015 | 23.83 | 24.00 | 23.77 | 23.95 | 37,663 | +0.06(+0.25%) |
Jan 14, 2015 | 23.85 | 24.03 | 23.74 | 23.89 | 33,582 | -0.02(-0.08%) |
Jan 13, 2015 | 23.91 | 28,200 | -0.02(-0.06%) | |||
Jan 12, 2015 | 23.87 | 24.01 | 23.71 | 23.93 | 74,448 | +0.35(+1.46%) |
Jan 09, 2015 | 23.85 | 23.85 | 23.52 | 23.58 | 31,193 | -0.48(-2.00%) |
Jan 08, 2015 | 23.60 | 24.11 | 23.60 | 24.06 | 41,169 | +0.74(+3.20%) |
Jan 07, 2015 | 23.13 | 23.39 | 23.05 | 23.32 | 52,260 | +0.18(+0.76%) |
Jan 06, 2015 | 23.30 | 23.42 | 23.13 | 23.14 | 50,460 | -0.32(-1.36%) |
Jan 05, 2015 | 23.81 | 23.81 | 23.35 | 23.46 | 31,330 | -0.85(-3.50%) |
Jan 02, 2015 | 24.54 | 24.54 | 24.26 | 24.31 | 28,859 | -0.34(-1.38%) |
Dec 31, 2014 | 24.65 | 24.65 | 24.65 | 0 | -0.12(-0.50%) | |
Dec 30, 2014 | 24.95 | 25.03 | 24.72 | 24.77 | 26,717 | -0.30(-1.18%) |
Dec 29, 2014 | 24.98 | 25.19 | 24.97 | 25.07 | 35,835 | +0.02(+0.08%) |
Dec 26, 2014 | 25.05 | 25.14 | 24.92 | 25.05 | 50,649 | -0.02(-0.06%) |
Dec 24, 2014 | 25.07 | 25.07 | 25.07 | 0 | -0.14(-0.58%) | |
Dec 23, 2014 | 24.97 | 25.25 | 24.97 | 25.21 | 43,424 | +0.20(+0.80%) |
Dec 22, 2014 | 25.02 | 25.11 | 24.92 | 25.01 | 101,461 | +0.24(+0.97%) |
Dec 19, 2014 | 24.58 | 24.84 | 24.58 | 24.77 | 41,470 | -0.21(-0.82%) |
Dec 18, 2014 | 24.70 | 25.00 | 24.70 | 24.98 | 33,002 | +0.42(+1.69%) |
Dec 17, 2014 | 24.33 | 24.78 | 24.32 | 24.56 | 55,244 | +0.29(+1.19%) |
Dec 16, 2014 | 24.58 | 24.27 | 50,198 | +0.78(+3.32%) | ||
Dec 15, 2014 | 24.07 | 24.12 | 23.37 | 23.49 | 28,596 | -0.41(-1.72%) |
Dec 12, 2014 | 24.49 | 24.49 | 23.90 | 23.90 | 32,371 | -0.51(-2.09%) |
Dec 11, 2014 | 24.55 | 24.61 | 24.37 | 24.41 | 22,257 | -0.36(-1.45%) |
Dec 10, 2014 | 24.95 | 24.95 | 24.63 | 24.77 | 37,116 | +0.04(+0.16%) |
Dec 09, 2014 | 24.77 | 24.92 | 24.60 | 24.73 | 51,447 | -0.11(-0.42%) |
Dec 08, 2014 | 24.83 | 24.94 | 24.81 | 24.84 | 28,707 | -0.21(-0.86%) |
Dec 05, 2014 | 25.05 | 25.05 | 24.96 | 25.05 | 28,342 | +0.05(+0.18%) |
Dec 04, 2014 | 25.03 | 25.09 | 24.87 | 25.00 | 100,371 | -0.09(-0.34%) |
Dec 03, 2014 | 25.02 | 25.11 | 24.98 | 25.09 | 9,499 | +0.07(+0.30%) |
Dec 02, 2014 | 25.10 | 25.11 | 24.94 | 25.02 | 24,941 | -0.34(-1.32%) |