Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.98 | 26.01 | 25.81 | 25.93 | 5,720,894 | -0.04(-0.15%) |
Feb 26, 2015 | 25.83 | 26.23 | 25.79 | 25.97 | 5,707,414 | +0.09(+0.35%) |
Feb 25, 2015 | 25.82 | 25.94 | 25.74 | 25.88 | 3,100,753 | -0.01(-0.03%) |
Feb 24, 2015 | 25.53 | 25.95 | 25.53 | 25.89 | 4,328,628 | +0.30(+1.16%) |
Feb 23, 2015 | 25.74 | 25.76 | 25.49 | 25.59 | 3,194,386 | -0.19(-0.72%) |
Feb 20, 2015 | 25.09 | 25.85 | 25.09 | 25.78 | 6,405,350 | +0.55(+2.17%) |
Feb 19, 2015 | 25.15 | 25.33 | 25.06 | 25.23 | 4,510,877 | +0.00(+0.00%) |
Feb 18, 2015 | 25.43 | 25.50 | 25.15 | 25.23 | 3,152,212 | -0.21(-0.84%) |
Feb 17, 2015 | 25.40 | 25.58 | 25.29 | 25.44 | 2,989,949 | +0.15(+0.61%) |
Feb 13, 2015 | 25.34 | 25.29 | 25.29 | 25.29 | 3,057,152 | -0.04(-0.15%) |
Feb 12, 2015 | 25.45 | 25.46 | 25.22 | 25.32 | 3,759,010 | +0.13(+0.53%) |
Feb 11, 2015 | 25.20 | 25.30 | 24.99 | 25.19 | 2,856,021 | +0.00(+0.00%) |
Feb 10, 2015 | 25.06 | 25.22 | 24.76 | 25.19 | 3,410,839 | +0.40(+1.60%) |
Feb 09, 2015 | 24.69 | 24.91 | 24.61 | 24.79 | 2,947,526 | -0.06(-0.26%) |
Feb 06, 2015 | 25.13 | 25.32 | 24.79 | 24.86 | 5,472,836 | -0.05(-0.21%) |
Feb 05, 2015 | 24.72 | 25.06 | 24.69 | 24.91 | 4,431,754 | +0.30(+1.22%) |
Feb 04, 2015 | 24.65 | 24.85 | 24.55 | 24.61 | 4,484,637 | -0.13(-0.54%) |
Feb 03, 2015 | 24.17 | 24.76 | 24.10 | 24.74 | 7,427,682 | +0.80(+3.34%) |
Feb 02, 2015 | 23.57 | 23.96 | 23.35 | 23.94 | 5,516,266 | +0.44(+1.88%) |
Jan 30, 2015 | 23.78 | 24.04 | 23.31 | 23.50 | 8,077,636 | -0.67(-2.75%) |
Jan 29, 2015 | 23.85 | 24.22 | 23.44 | 24.17 | 10,698,532 | +0.91(+3.94%) |
Jan 28, 2015 | 23.95 | 23.95 | 23.25 | 23.25 | 6,549,218 | -0.51(-2.13%) |
Jan 27, 2015 | 23.59 | 23.93 | 23.51 | 23.76 | 5,412,678 | -0.17(-0.72%) |
Jan 26, 2015 | 23.83 | 23.98 | 23.57 | 23.93 | 4,524,716 | +0.24(+1.00%) |
Jan 23, 2015 | 23.85 | 23.89 | 23.65 | 23.69 | 7,368,200 | -0.19(-0.78%) |
Jan 22, 2015 | 23.41 | 23.99 | 23.05 | 23.88 | 7,865,839 | +0.65(+2.78%) |
Jan 21, 2015 | 22.98 | 23.32 | 22.66 | 23.23 | 6,742,015 | +0.21(+0.92%) |
Jan 20, 2015 | 23.34 | 23.37 | 22.96 | 23.02 | 4,840,881 | -0.23(-0.99%) |
Jan 16, 2015 | 22.82 | 23.26 | 22.68 | 23.25 | 5,357,302 | +0.26(+1.14%) |
Jan 15, 2015 | 23.39 | 23.55 | 22.98 | 22.99 | 6,784,699 | -0.40(-1.70%) |
Jan 14, 2015 | 23.51 | 23.60 | 23.18 | 23.39 | 7,371,535 | -0.50(-2.09%) |
Jan 13, 2015 | 24.18 | 24.48 | 23.69 | 23.89 | 6,649,995 | -0.06(-0.27%) |
Jan 12, 2015 | 24.08 | 24.08 | 23.64 | 23.95 | 3,573,521 | -0.14(-0.58%) |
Jan 09, 2015 | 24.56 | 24.60 | 24.08 | 24.09 | 4,079,054 | -0.45(-1.85%) |
Jan 08, 2015 | 24.42 | 24.77 | 24.33 | 24.54 | 4,520,021 | +0.42(+1.75%) |
Jan 07, 2015 | 24.10 | 24.29 | 23.94 | 24.12 | 3,981,618 | +0.31(+1.32%) |
Jan 06, 2015 | 24.06 | 24.31 | 23.61 | 23.81 | 7,941,199 | -0.51(-2.08%) |
Jan 05, 2015 | 24.81 | 24.88 | 24.28 | 24.31 | 6,357,157 | -0.73(-2.91%) |
Jan 02, 2015 | 25.41 | 25.48 | 24.87 | 25.04 | 4,530,828 | -0.24(-0.96%) |
Dec 31, 2014 | 25.66 | 25.29 | 25.29 | 25.29 | 2,738,793 | -0.28(-1.10%) |
Dec 30, 2014 | 25.79 | 25.79 | 25.56 | 25.57 | 2,969,297 | -0.25(-0.97%) |
Dec 29, 2014 | 25.75 | 26.04 | 25.69 | 25.82 | 3,224,092 | +0.02(+0.07%) |
Dec 26, 2014 | 26.00 | 26.08 | 25.77 | 25.80 | 2,422,394 | -0.03(-0.12%) |
Dec 24, 2014 | 25.98 | 25.83 | 25.83 | 25.83 | 1,373,147 | -0.10(-0.39%) |
Dec 23, 2014 | 25.92 | 26.17 | 25.89 | 25.93 | 3,641,033 | +0.18(+0.70%) |
Dec 22, 2014 | 25.25 | 25.81 | 25.24 | 25.75 | 3,961,910 | +0.05(+0.20%) |
Dec 19, 2014 | 25.89 | 26.04 | 25.61 | 25.70 | 7,693,652 | -0.19(-0.72%) |
Dec 18, 2014 | 25.50 | 25.90 | 25.29 | 25.89 | 7,483,852 | +0.78(+3.11%) |
Dec 17, 2014 | 24.60 | 25.13 | 24.50 | 25.11 | 5,572,401 | +0.68(+2.80%) |
Dec 16, 2014 | 24.50 | 25.14 | 24.35 | 24.42 | 4,508,246 | -0.26(-1.06%) |
Dec 15, 2014 | 24.80 | 24.88 | 24.44 | 24.69 | 6,296,373 | +0.01(+0.05%) |
Dec 12, 2014 | 25.23 | 25.34 | 24.67 | 24.67 | 3,357,169 | -0.93(-3.65%) |
Dec 11, 2014 | 25.88 | 26.16 | 25.54 | 25.61 | 4,217,077 | -0.15(-0.60%) |
Dec 10, 2014 | 26.29 | 26.49 | 25.72 | 25.76 | 4,297,728 | -0.53(-2.02%) |
Dec 09, 2014 | 26.16 | 26.30 | 25.85 | 26.29 | 2,655,954 | +0.02(+0.07%) |
Dec 08, 2014 | 26.27 | 26.56 | 26.15 | 26.27 | 3,287,466 | -0.06(-0.22%) |
Dec 05, 2014 | 26.00 | 26.36 | 26.00 | 26.33 | 3,100,800 | +0.44(+1.71%) |
Dec 04, 2014 | 25.86 | 25.95 | 25.60 | 25.89 | 4,126,264 | +0.01(+0.05%) |
Dec 03, 2014 | 25.90 | 26.02 | 25.84 | 25.88 | 2,714,305 | -0.04(-0.15%) |
Dec 02, 2014 | 25.89 | 26.06 | 25.80 | 25.91 | 2,800,834 | +0.13(+0.52%) |