Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.08 | 25.17 | 24.85 | 24.88 | 1,808,258 | -0.20(-0.81%) |
Feb 26, 2015 | 25.19 | 25.24 | 25.05 | 25.08 | 962,565 | -0.15(-0.60%) |
Feb 25, 2015 | 25.28 | 25.40 | 25.11 | 25.23 | 1,203,637 | -0.06(-0.25%) |
Feb 24, 2015 | 25.16 | 25.40 | 25.10 | 25.29 | 1,302,470 | +0.11(+0.45%) |
Feb 23, 2015 | 24.86 | 25.20 | 24.76 | 25.18 | 1,304,634 | +0.29(+1.14%) |
Feb 20, 2015 | 24.67 | 24.96 | 24.67 | 24.90 | 1,238,712 | +0.16(+0.67%) |
Feb 19, 2015 | 24.70 | 24.91 | 24.61 | 24.73 | 1,379,182 | +0.15(+0.61%) |
Feb 18, 2015 | 24.59 | 24.68 | 24.40 | 24.58 | 1,801,745 | -0.13(-0.53%) |
Feb 17, 2015 | 24.43 | 24.84 | 24.38 | 24.71 | 1,841,087 | +0.34(+1.40%) |
Feb 13, 2015 | 24.21 | 24.37 | 24.37 | 24.37 | 2,652,137 | +0.17(+0.72%) |
Feb 12, 2015 | 24.05 | 24.34 | 23.89 | 24.20 | 3,228,403 | +0.22(+0.91%) |
Feb 11, 2015 | 24.37 | 24.41 | 23.57 | 23.98 | 3,200,956 | -0.62(-2.53%) |
Feb 10, 2015 | 24.76 | 24.80 | 24.45 | 24.60 | 1,522,044 | -0.10(-0.40%) |
Feb 09, 2015 | 24.77 | 24.95 | 24.64 | 24.70 | 1,174,984 | -0.04(-0.15%) |
Feb 06, 2015 | 24.94 | 25.08 | 24.59 | 24.74 | 1,528,098 | -0.15(-0.60%) |
Feb 05, 2015 | 24.85 | 24.96 | 24.74 | 24.89 | 1,274,340 | +0.14(+0.55%) |
Feb 04, 2015 | 24.36 | 24.85 | 24.36 | 24.75 | 1,257,952 | +0.21(+0.86%) |
Feb 03, 2015 | 24.33 | 24.63 | 24.20 | 24.54 | 1,033,931 | +0.29(+1.18%) |
Feb 02, 2015 | 24.18 | 24.26 | 23.82 | 24.25 | 1,335,403 | +0.39(+1.64%) |
Jan 30, 2015 | 23.77 | 24.11 | 23.62 | 23.86 | 1,651,681 | -0.21(-0.85%) |
Jan 29, 2015 | 24.38 | 24.51 | 23.83 | 24.06 | 1,344,441 | -0.29(-1.20%) |
Jan 28, 2015 | 24.72 | 24.80 | 24.32 | 24.36 | 1,092,911 | -0.27(-1.11%) |
Jan 27, 2015 | 24.72 | 24.82 | 24.53 | 24.63 | 1,488,599 | -0.20(-0.80%) |
Jan 26, 2015 | 24.71 | 24.89 | 24.61 | 24.83 | 1,446,629 | +0.14(+0.55%) |
Jan 23, 2015 | 24.72 | 24.91 | 24.54 | 24.69 | 1,463,189 | -0.05(-0.20%) |
Jan 22, 2015 | 24.18 | 24.82 | 24.15 | 24.74 | 1,537,652 | +0.58(+2.42%) |
Jan 21, 2015 | 24.32 | 24.49 | 24.02 | 24.16 | 1,626,183 | -0.42(-1.72%) |
Jan 20, 2015 | 24.74 | 24.80 | 24.42 | 24.58 | 1,766,766 | -0.19(-0.78%) |
Jan 16, 2015 | 24.06 | 24.79 | 24.03 | 24.77 | 1,574,193 | +0.56(+2.31%) |
Jan 15, 2015 | 24.10 | 24.34 | 23.85 | 24.21 | 1,076,004 | +0.12(+0.49%) |
Jan 14, 2015 | 24.16 | 24.25 | 23.81 | 24.10 | 1,458,034 | -0.17(-0.72%) |
Jan 13, 2015 | 24.22 | 24.57 | 24.02 | 24.27 | 1,325,930 | +0.24(+1.01%) |
Jan 12, 2015 | 24.05 | 24.21 | 23.80 | 24.03 | 924,708 | -0.09(-0.39%) |
Jan 09, 2015 | 24.26 | 24.45 | 24.00 | 24.12 | 840,229 | -0.19(-0.77%) |
Jan 08, 2015 | 24.05 | 24.33 | 23.99 | 24.31 | 1,015,524 | +0.32(+1.32%) |
Jan 07, 2015 | 24.13 | 24.26 | 23.90 | 23.99 | 1,650,117 | +0.02(+0.08%) |
Jan 06, 2015 | 23.98 | 24.06 | 23.84 | 23.97 | 1,726,758 | -0.11(-0.44%) |
Jan 05, 2015 | 24.77 | 24.79 | 24.05 | 24.08 | 1,606,137 | -0.75(-3.03%) |
Jan 02, 2015 | 24.99 | 25.13 | 24.70 | 24.83 | 808,629 | -0.24(-0.94%) |
Dec 31, 2014 | 25.26 | 25.07 | 25.07 | 25.07 | 827,233 | -0.14(-0.57%) |
Dec 30, 2014 | 25.32 | 25.35 | 25.13 | 25.21 | 878,296 | -0.04(-0.17%) |
Dec 29, 2014 | 25.59 | 25.64 | 25.25 | 25.25 | 1,272,530 | -0.36(-1.41%) |
Dec 26, 2014 | 25.49 | 25.75 | 25.49 | 25.61 | 835,382 | +0.15(+0.59%) |
Dec 24, 2014 | 25.40 | 25.46 | 25.46 | 25.46 | 488,776 | +0.17(+0.66%) |
Dec 23, 2014 | 25.14 | 25.46 | 25.10 | 25.30 | 936,592 | +0.18(+0.72%) |
Dec 22, 2014 | 25.10 | 25.26 | 24.98 | 25.11 | 1,108,937 | +0.12(+0.47%) |
Dec 19, 2014 | 24.82 | 25.15 | 24.74 | 25.00 | 1,546,711 | +0.29(+1.16%) |
Dec 18, 2014 | 24.61 | 24.71 | 24.36 | 24.71 | 1,436,056 | +0.15(+0.61%) |
Dec 17, 2014 | 24.62 | 24.67 | 24.34 | 24.56 | 1,421,610 | +0.01(+0.05%) |
Dec 16, 2014 | 24.03 | 24.73 | 23.88 | 24.55 | 1,598,420 | +0.53(+2.20%) |
Dec 15, 2014 | 24.06 | 24.25 | 23.92 | 24.02 | 1,185,318 | +0.00(+0.00%) |
Dec 12, 2014 | 24.25 | 24.34 | 24.02 | 24.02 | 891,722 | -0.30(-1.23%) |
Dec 11, 2014 | 24.17 | 24.46 | 24.06 | 24.32 | 1,169,718 | +0.23(+0.95%) |
Dec 10, 2014 | 24.19 | 24.43 | 23.99 | 24.09 | 992,450 | -0.26(-1.07%) |
Dec 09, 2014 | 24.32 | 24.48 | 24.21 | 24.35 | 1,113,809 | -0.10(-0.41%) |
Dec 08, 2014 | 24.56 | 24.61 | 24.36 | 24.45 | 992,773 | -0.18(-0.73%) |
Dec 05, 2014 | 24.64 | 24.80 | 24.52 | 24.63 | 914,275 | -0.04(-0.18%) |
Dec 04, 2014 | 24.79 | 24.96 | 24.51 | 24.67 | 907,827 | -0.16(-0.63%) |
Dec 03, 2014 | 24.68 | 24.89 | 24.67 | 24.83 | 774,582 | +0.14(+0.55%) |
Dec 02, 2014 | 24.74 | 24.82 | 24.52 | 24.69 | 1,280,508 | -0.12(-0.50%) |