Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.89 | 26.04 | 25.68 | 25.93 | 226,793 | -0.02(-0.10%) |
Feb 26, 2015 | 25.67 | 26.03 | 25.39 | 25.95 | 143,134 | +0.33(+1.27%) |
Feb 25, 2015 | 26.02 | 26.19 | 25.60 | 25.63 | 177,487 | -0.33(-1.25%) |
Feb 24, 2015 | 25.79 | 26.16 | 25.76 | 25.95 | 237,285 | +0.16(+0.61%) |
Feb 23, 2015 | 25.43 | 25.80 | 25.23 | 25.79 | 157,015 | +0.26(+1.01%) |
Feb 20, 2015 | 25.51 | 25.62 | 25.28 | 25.53 | 171,254 | -0.06(-0.23%) |
Feb 19, 2015 | 25.49 | 25.61 | 25.32 | 25.59 | 209,733 | +0.05(+0.20%) |
Feb 18, 2015 | 25.08 | 25.54 | 25.07 | 25.54 | 206,479 | +0.43(+1.69%) |
Feb 17, 2015 | 24.68 | 25.24 | 24.62 | 25.12 | 209,584 | +0.46(+1.86%) |
Feb 13, 2015 | 24.78 | 24.66 | 24.66 | 24.66 | 197,623 | -0.14(-0.57%) |
Feb 12, 2015 | 24.69 | 24.83 | 24.53 | 24.80 | 172,960 | +0.17(+0.68%) |
Feb 11, 2015 | 24.72 | 24.73 | 24.49 | 24.63 | 121,105 | -0.08(-0.34%) |
Feb 10, 2015 | 25.03 | 25.03 | 24.39 | 24.72 | 239,747 | -0.14(-0.57%) |
Feb 09, 2015 | 25.06 | 25.28 | 24.80 | 24.86 | 128,148 | -0.27(-1.06%) |
Feb 06, 2015 | 25.09 | 25.31 | 24.86 | 25.13 | 338,405 | +0.11(+0.43%) |
Feb 05, 2015 | 24.98 | 25.18 | 24.91 | 25.02 | 227,437 | +0.18(+0.70%) |
Feb 04, 2015 | 25.05 | 25.18 | 24.78 | 24.84 | 321,322 | -0.36(-1.42%) |
Feb 03, 2015 | 24.55 | 25.28 | 24.55 | 25.20 | 276,052 | +0.76(+3.10%) |
Feb 02, 2015 | 24.13 | 24.49 | 23.87 | 24.44 | 210,174 | +0.37(+1.52%) |
Jan 30, 2015 | 24.37 | 24.53 | 24.03 | 24.07 | 251,866 | -0.51(-2.07%) |
Jan 29, 2015 | 24.19 | 24.60 | 24.18 | 24.58 | 192,930 | +0.39(+1.62%) |
Jan 28, 2015 | 24.56 | 24.63 | 23.99 | 24.19 | 204,401 | -0.27(-1.09%) |
Jan 27, 2015 | 24.34 | 24.53 | 24.20 | 24.46 | 175,790 | -0.08(-0.34%) |
Jan 26, 2015 | 24.53 | 24.61 | 24.24 | 24.54 | 249,355 | -0.05(-0.20%) |
Jan 23, 2015 | 24.68 | 24.85 | 24.43 | 24.59 | 174,963 | -0.13(-0.51%) |
Jan 22, 2015 | 24.27 | 24.74 | 24.11 | 24.72 | 197,174 | +0.45(+1.86%) |
Jan 21, 2015 | 24.17 | 24.43 | 24.03 | 24.27 | 164,027 | +0.03(+0.14%) |
Jan 20, 2015 | 24.77 | 24.77 | 24.18 | 24.23 | 268,134 | -0.44(-1.79%) |
Jan 16, 2015 | 24.12 | 24.71 | 24.10 | 24.68 | 209,866 | +0.41(+1.68%) |
Jan 15, 2015 | 24.66 | 24.75 | 24.17 | 24.27 | 250,630 | -0.42(-1.69%) |
Jan 14, 2015 | 24.57 | 24.75 | 24.37 | 24.68 | 171,024 | -0.20(-0.80%) |
Jan 13, 2015 | 24.81 | 25.24 | 24.48 | 24.88 | 313,761 | +0.34(+1.39%) |
Jan 12, 2015 | 24.33 | 24.88 | 24.14 | 24.54 | 419,113 | +0.13(+0.55%) |
Jan 09, 2015 | 24.62 | 24.98 | 24.30 | 24.41 | 300,227 | -0.14(-0.58%) |
Jan 08, 2015 | 24.46 | 24.58 | 24.27 | 24.55 | 212,127 | +0.30(+1.24%) |
Jan 07, 2015 | 23.99 | 24.29 | 23.87 | 24.25 | 246,112 | +0.39(+1.64%) |
Jan 06, 2015 | 23.94 | 24.09 | 23.40 | 23.86 | 763,165 | +0.12(+0.49%) |
Jan 05, 2015 | 23.58 | 23.97 | 23.53 | 23.74 | 326,644 | +0.04(+0.18%) |
Jan 02, 2015 | 23.92 | 24.11 | 23.51 | 23.70 | 205,061 | -0.19(-0.80%) |
Dec 31, 2014 | 24.17 | 23.89 | 23.89 | 23.89 | 163,807 | -0.27(-1.10%) |
Dec 30, 2014 | 24.38 | 24.48 | 24.04 | 24.16 | 175,575 | -0.20(-0.82%) |
Dec 29, 2014 | 24.25 | 24.59 | 24.18 | 24.36 | 235,053 | +0.13(+0.55%) |
Dec 26, 2014 | 24.13 | 24.34 | 24.12 | 24.23 | 109,067 | +0.15(+0.62%) |
Dec 24, 2014 | 24.06 | 24.08 | 24.08 | 24.08 | 118,645 | +0.00(+0.00%) |
Dec 23, 2014 | 23.69 | 24.08 | 23.63 | 24.08 | 219,560 | +0.45(+1.90%) |
Dec 22, 2014 | 23.22 | 23.67 | 23.22 | 23.63 | 213,020 | +0.41(+1.75%) |
Dec 19, 2014 | 23.32 | 23.40 | 23.20 | 23.22 | 724,012 | -0.08(-0.36%) |
Dec 18, 2014 | 23.48 | 23.72 | 23.30 | 23.31 | 557,314 | +0.06(+0.25%) |
Dec 17, 2014 | 23.13 | 23.39 | 22.78 | 23.25 | 463,161 | +0.13(+0.57%) |
Dec 16, 2014 | 22.91 | 23.22 | 22.82 | 23.11 | 337,823 | +0.15(+0.65%) |
Dec 15, 2014 | 22.75 | 23.06 | 22.55 | 22.97 | 314,323 | +0.34(+1.50%) |
Dec 12, 2014 | 22.48 | 22.77 | 22.48 | 22.63 | 281,446 | -0.16(-0.69%) |
Dec 11, 2014 | 22.74 | 23.03 | 22.64 | 22.78 | 256,968 | +0.21(+0.92%) |
Dec 10, 2014 | 23.20 | 23.21 | 22.57 | 22.58 | 311,390 | -0.78(-3.34%) |
Dec 09, 2014 | 21.56 | 23.39 | 21.51 | 23.35 | 501,473 | +0.93(+4.14%) |
Dec 08, 2014 | 22.58 | 22.90 | 22.29 | 22.43 | 191,696 | -0.23(-1.02%) |
Dec 05, 2014 | 22.51 | 22.80 | 22.51 | 22.66 | 295,321 | +0.11(+0.48%) |
Dec 04, 2014 | 22.65 | 22.76 | 22.43 | 22.55 | 302,812 | -0.17(-0.73%) |
Dec 03, 2014 | 22.55 | 22.87 | 22.49 | 22.72 | 198,851 | +0.14(+0.62%) |
Dec 02, 2014 | 22.37 | 22.74 | 22.35 | 22.58 | 151,042 | +0.21(+0.93%) |