Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.80 | 27.80 | 27.31 | 27.40 | 10,950 | +0.10(+0.37%) |
Feb 26, 2015 | 27.45 | 27.45 | 27.27 | 27.30 | 5,798 | -0.09(-0.35%) |
Feb 25, 2015 | 27.54 | 27.54 | 27.36 | 27.39 | 1,878 | +0.02(+0.05%) |
Feb 24, 2015 | 27.43 | 27.43 | 27.38 | 27.38 | 1,054 | +0.24(+0.88%) |
Feb 23, 2015 | 27.16 | 27.18 | 27.04 | 27.14 | 10,214 | +0.01(+0.02%) |
Feb 20, 2015 | 27.58 | 27.58 | 27.13 | 27.13 | 387 | -0.19(-0.68%) |
Feb 19, 2015 | 27.18 | 27.35 | 27.18 | 27.32 | 18,479 | -0.29(-1.05%) |
Feb 18, 2015 | 27.67 | 27.67 | 27.29 | 27.61 | 2,193 | +0.38(+1.39%) |
Feb 13, 2015 | 27.23 | 27.23 | 27.23 | 27.23 | 23 | -0.20(-0.73%) |
Feb 12, 2015 | 27.39 | 27.43 | 26.96 | 27.43 | 14,063 | +0.66(+2.47%) |
Feb 11, 2015 | 27.02 | 27.26 | 26.75 | 26.77 | 9,714 | -0.44(-1.62%) |
Feb 10, 2015 | 26.80 | 27.26 | 26.75 | 27.21 | 5,137 | +0.71(+2.68%) |
Feb 09, 2015 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | -0.34(-1.27%) |
Feb 06, 2015 | 26.94 | 26.94 | 26.84 | 26.84 | 4,416 | -0.11(-0.40%) |
Feb 05, 2015 | 26.95 | 26.95 | 26.95 | 26.95 | 358 | -0.12(-0.46%) |
Feb 04, 2015 | 27.06 | 27.13 | 26.88 | 27.07 | 22,322 | +0.13(+0.48%) |
Feb 03, 2015 | 26.93 | 26.95 | 26.83 | 26.94 | 1,933 | +0.53(+2.01%) |
Feb 02, 2015 | 26.59 | 26.59 | 26.41 | 26.41 | 702 | +0.03(+0.11%) |
Jan 30, 2015 | 26.60 | 26.60 | 26.38 | 26.38 | 84,703 | -0.26(-0.96%) |
Jan 29, 2015 | 26.64 | 26.64 | 26.64 | 26.64 | 150 | +0.24(+0.90%) |
Jan 28, 2015 | 26.60 | 26.60 | 26.37 | 26.40 | 3,152 | -0.17(-0.65%) |
Jan 27, 2015 | 26.94 | 26.94 | 26.45 | 26.57 | 8,995 | -0.13(-0.49%) |
Jan 26, 2015 | 26.45 | 26.73 | 26.43 | 26.70 | 7,397 | +0.14(+0.53%) |
Jan 23, 2015 | 26.76 | 26.76 | 26.56 | 26.56 | 1,782 | -0.07(-0.26%) |
Jan 22, 2015 | 26.17 | 26.63 | 26.05 | 26.63 | 4,808 | +0.37(+1.41%) |
Jan 21, 2015 | 26.11 | 26.28 | 26.11 | 26.26 | 1,285 | +0.32(+1.24%) |
Jan 16, 2015 | 25.96 | 25.96 | 25.94 | 25.94 | 73 | +0.03(+0.10%) |
Jan 15, 2015 | 25.79 | 25.91 | 25.79 | 25.91 | 530 | -0.01(-0.03%) |
Jan 14, 2015 | 25.91 | 25.92 | 25.56 | 25.92 | 2,321 | -0.02(-0.08%) |
Jan 12, 2015 | 25.98 | 25.94 | 25.94 | 25.94 | 2,300 | -0.10(-0.39%) |
Jan 09, 2015 | 25.98 | 26.04 | 25.72 | 26.04 | 7,224 | -0.13(-0.49%) |
Jan 08, 2015 | 26.11 | 26.34 | 26.11 | 26.17 | 2,900 | -0.15(-0.57%) |
Jan 07, 2015 | 26.29 | 26.32 | 25.75 | 26.32 | 787 | +0.47(+1.82%) |
Jan 06, 2015 | 25.70 | 25.86 | 25.54 | 25.85 | 5,926 | +0.20(+0.76%) |
Jan 05, 2015 | 25.66 | 25.66 | 25.65 | 25.65 | 867 | -0.56(-2.12%) |
Jan 02, 2015 | 26.05 | 26.23 | 25.97 | 26.21 | 6,958 | +0.25(+0.96%) |
Dec 31, 2014 | 25.97 | 25.96 | 25.96 | 25.96 | 2,800 | -0.09(-0.33%) |
Dec 30, 2014 | 25.89 | 26.06 | 25.82 | 26.05 | 1,916 | -0.23(-0.89%) |
Dec 29, 2014 | 26.20 | 26.28 | 26.05 | 26.28 | 8,294 | +0.21(+0.81%) |
Dec 26, 2014 | 26.43 | 26.43 | 26.00 | 26.07 | 1,082 | -0.10(-0.38%) |
Dec 24, 2014 | 26.17 | 26.17 | 26.17 | 26.17 | 100 | +0.43(+1.67%) |
Dec 23, 2014 | 25.76 | 25.76 | 25.69 | 25.74 | 604 | +0.04(+0.16%) |
Dec 19, 2014 | 25.60 | 25.70 | 25.51 | 25.70 | 55 | -1.00(-3.75%) |
Dec 18, 2014 | 26.67 | 26.76 | 26.65 | 26.70 | 2,977 | +0.43(+1.64%) |
Dec 17, 2014 | 26.27 | 26.27 | 26.27 | 26.27 | 100 | +0.15(+0.57%) |
Dec 16, 2014 | 26.26 | 26.43 | 26.12 | 26.12 | 754 | -0.43(-1.61%) |
Dec 12, 2014 | 26.55 | 26.55 | 26.55 | 26.55 | 200 | -0.17(-0.65%) |
Dec 11, 2014 | 26.72 | 26.72 | 26.72 | 26.72 | 359 | -0.20(-0.74%) |
Dec 10, 2014 | 26.79 | 26.92 | 26.78 | 26.92 | 4,438 | +0.08(+0.30%) |
Dec 09, 2014 | 27.12 | 27.12 | 26.57 | 26.84 | 2,005 | -0.40(-1.46%) |
Dec 08, 2014 | 27.24 | 27.24 | 27.24 | 27.24 | 232 | -0.27(-0.99%) |
Dec 04, 2014 | 27.49 | 27.63 | 27.49 | 27.51 | 2 | +0.19(+0.70%) |
Dec 03, 2014 | 27.29 | 27.32 | 27.29 | 27.32 | 1,720 | +0.12(+0.43%) |
Dec 02, 2014 | 27.22 | 27.23 | 27.13 | 27.20 | 1,070 | +0.06(+0.21%) |