Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.67 | 25.91 | 25.59 | 25.71 | 5,701,231 | +0.03(+0.11%) |
Feb 26, 2015 | 25.58 | 25.70 | 25.52 | 25.68 | 4,627,104 | +0.10(+0.37%) |
Feb 25, 2015 | 25.63 | 25.69 | 25.50 | 25.59 | 4,693,534 | -0.05(-0.18%) |
Feb 24, 2015 | 25.36 | 25.67 | 25.33 | 25.63 | 5,496,193 | +0.26(+1.03%) |
Feb 23, 2015 | 25.56 | 25.56 | 25.29 | 25.37 | 4,432,083 | -0.29(-1.13%) |
Feb 20, 2015 | 25.34 | 25.67 | 25.20 | 25.66 | 3,832,335 | +0.14(+0.57%) |
Feb 19, 2015 | 25.46 | 25.61 | 25.38 | 25.52 | 2,562,676 | +0.01(+0.05%) |
Feb 18, 2015 | 25.64 | 25.72 | 25.46 | 25.50 | 3,124,238 | -0.25(-0.96%) |
Feb 17, 2015 | 25.58 | 25.88 | 25.48 | 25.75 | 4,551,789 | +0.09(+0.35%) |
Feb 13, 2015 | 25.51 | 25.66 | 25.66 | 25.66 | 6,363,353 | +0.14(+0.53%) |
Feb 12, 2015 | 25.39 | 25.63 | 25.35 | 25.53 | 6,162,691 | +0.07(+0.27%) |
Feb 11, 2015 | 25.31 | 25.53 | 25.24 | 25.46 | 5,545,217 | +0.16(+0.62%) |
Feb 10, 2015 | 25.19 | 25.35 | 25.07 | 25.30 | 4,074,489 | +0.13(+0.51%) |
Feb 09, 2015 | 25.09 | 25.32 | 25.02 | 25.17 | 4,393,902 | -0.06(-0.23%) |
Feb 06, 2015 | 25.18 | 25.32 | 25.06 | 25.23 | 5,701,952 | +0.12(+0.49%) |
Feb 05, 2015 | 24.84 | 25.13 | 24.80 | 25.11 | 6,650,639 | +0.12(+0.49%) |
Feb 04, 2015 | 24.71 | 25.23 | 24.71 | 24.98 | 8,364,827 | +0.65(+2.69%) |
Feb 03, 2015 | 24.11 | 24.36 | 24.03 | 24.33 | 5,840,192 | +0.38(+1.58%) |
Feb 02, 2015 | 23.43 | 23.99 | 23.34 | 23.95 | 5,220,020 | +0.45(+1.91%) |
Jan 30, 2015 | 23.51 | 23.91 | 23.43 | 23.50 | 5,759,324 | -0.23(-0.99%) |
Jan 29, 2015 | 23.64 | 23.81 | 23.45 | 23.74 | 3,765,739 | +0.12(+0.51%) |
Jan 28, 2015 | 24.21 | 24.28 | 23.61 | 23.62 | 5,802,220 | -0.47(-1.97%) |
Jan 27, 2015 | 24.09 | 24.25 | 23.93 | 24.09 | 4,458,225 | -0.21(-0.86%) |
Jan 26, 2015 | 24.13 | 24.37 | 24.03 | 24.30 | 3,420,300 | +0.12(+0.49%) |
Jan 23, 2015 | 24.37 | 24.37 | 24.17 | 24.18 | 3,581,261 | -0.17(-0.71%) |
Jan 22, 2015 | 24.03 | 24.39 | 23.89 | 24.35 | 4,491,805 | +0.43(+1.81%) |
Jan 21, 2015 | 23.79 | 23.97 | 23.66 | 23.92 | 6,966,981 | +0.04(+0.16%) |
Jan 20, 2015 | 24.04 | 24.09 | 23.67 | 23.88 | 4,831,167 | -0.07(-0.29%) |
Jan 16, 2015 | 23.59 | 23.96 | 23.54 | 23.95 | 4,482,143 | +0.34(+1.43%) |
Jan 15, 2015 | 23.70 | 23.99 | 23.59 | 23.62 | 5,561,473 | -0.08(-0.33%) |
Jan 14, 2015 | 23.55 | 23.87 | 23.46 | 23.70 | 5,083,395 | -0.19(-0.78%) |
Jan 13, 2015 | 24.16 | 24.32 | 23.72 | 23.88 | 4,057,083 | -0.12(-0.50%) |
Jan 12, 2015 | 24.13 | 24.19 | 23.86 | 24.00 | 4,339,007 | -0.14(-0.58%) |
Jan 09, 2015 | 24.73 | 24.77 | 24.11 | 24.14 | 7,278,500 | -0.52(-2.12%) |
Jan 08, 2015 | 24.60 | 24.83 | 24.48 | 24.66 | 5,571,096 | +0.24(+0.98%) |
Jan 07, 2015 | 24.48 | 24.69 | 24.33 | 24.42 | 4,437,316 | +0.15(+0.63%) |
Jan 06, 2015 | 24.46 | 24.52 | 24.21 | 24.27 | 7,066,373 | -0.22(-0.89%) |
Jan 05, 2015 | 24.89 | 24.93 | 24.39 | 24.49 | 5,776,835 | -0.66(-2.62%) |
Jan 02, 2015 | 25.32 | 25.37 | 24.98 | 25.15 | 3,456,324 | -0.00(-0.02%) |
Dec 31, 2014 | 25.55 | 25.15 | 25.15 | 25.15 | 3,975,379 | -0.37(-1.44%) |
Dec 30, 2014 | 25.42 | 25.65 | 25.37 | 25.52 | 2,352,347 | -0.01(-0.03%) |
Dec 29, 2014 | 25.49 | 25.72 | 25.41 | 25.53 | 2,850,343 | +0.02(+0.10%) |
Dec 26, 2014 | 25.53 | 25.61 | 25.48 | 25.50 | 2,265,262 | +0.00(+0.00%) |
Dec 24, 2014 | 25.53 | 25.50 | 25.50 | 25.50 | 1,966,802 | +0.00(+0.00%) |
Dec 23, 2014 | 25.41 | 25.59 | 25.34 | 25.50 | 3,961,837 | +0.12(+0.45%) |
Dec 22, 2014 | 25.25 | 25.39 | 25.18 | 25.39 | 5,963,873 | +0.20(+0.78%) |
Dec 19, 2014 | 24.82 | 25.26 | 24.82 | 25.19 | 8,360,917 | +0.35(+1.43%) |
Dec 18, 2014 | 24.60 | 24.84 | 24.50 | 24.84 | 5,804,479 | +0.51(+2.12%) |
Dec 17, 2014 | 23.90 | 24.36 | 23.87 | 24.32 | 7,233,838 | +0.52(+2.18%) |
Dec 16, 2014 | 23.56 | 24.22 | 23.49 | 23.80 | 8,079,787 | +0.12(+0.49%) |
Dec 15, 2014 | 24.04 | 24.09 | 23.62 | 23.69 | 7,034,875 | -0.31(-1.29%) |
Dec 12, 2014 | 24.33 | 24.47 | 23.98 | 24.00 | 6,828,353 | -0.53(-2.17%) |
Dec 11, 2014 | 24.51 | 24.68 | 24.48 | 24.53 | 4,971,223 | +0.05(+0.22%) |
Dec 10, 2014 | 24.50 | 24.79 | 24.46 | 24.47 | 7,545,457 | -0.14(-0.59%) |
Dec 09, 2014 | 24.41 | 24.62 | 24.33 | 24.62 | 5,576,092 | -0.08(-0.32%) |
Dec 08, 2014 | 24.50 | 24.78 | 24.40 | 24.70 | 5,348,935 | +0.19(+0.79%) |
Dec 05, 2014 | 24.51 | 24.60 | 24.40 | 24.50 | 4,671,770 | +0.03(+0.13%) |
Dec 04, 2014 | 24.59 | 24.59 | 24.29 | 24.47 | 3,633,397 | -0.11(-0.45%) |
Dec 03, 2014 | 24.53 | 24.72 | 24.44 | 24.58 | 3,475,610 | +0.03(+0.13%) |
Dec 02, 2014 | 24.42 | 24.57 | 24.40 | 24.55 | 3,905,983 | +0.14(+0.59%) |