Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.30 | 26.41 | 25.96 | 26.05 | 157,809 | -0.16(-0.60%) |
Feb 26, 2015 | 25.85 | 26.26 | 25.72 | 26.21 | 110,989 | +0.34(+1.33%) |
Feb 25, 2015 | 25.98 | 27.05 | 25.60 | 25.86 | 166,876 | -0.19(-0.74%) |
Feb 24, 2015 | 26.23 | 26.45 | 25.84 | 26.06 | 164,299 | -0.08(-0.31%) |
Feb 23, 2015 | 26.13 | 26.38 | 25.83 | 26.14 | 106,400 | +0.01(+0.02%) |
Feb 20, 2015 | 25.81 | 26.16 | 25.44 | 26.13 | 152,348 | +0.23(+0.89%) |
Feb 19, 2015 | 26.08 | 26.18 | 25.67 | 25.90 | 122,394 | -0.21(-0.79%) |
Feb 18, 2015 | 25.84 | 26.20 | 25.63 | 26.11 | 285,552 | +0.21(+0.82%) |
Feb 17, 2015 | 25.86 | 25.99 | 25.74 | 25.90 | 136,758 | -0.02(-0.07%) |
Feb 13, 2015 | 26.42 | 25.91 | 25.91 | 25.91 | 110,046 | -0.44(-1.66%) |
Feb 12, 2015 | 26.03 | 26.45 | 25.99 | 26.35 | 86,341 | +0.53(+2.06%) |
Feb 11, 2015 | 25.93 | 26.01 | 25.55 | 25.82 | 182,289 | -0.17(-0.65%) |
Feb 10, 2015 | 26.26 | 26.26 | 25.90 | 25.99 | 95,009 | +0.00(+0.00%) |
Feb 09, 2015 | 26.26 | 26.40 | 25.78 | 25.99 | 123,605 | -0.38(-1.45%) |
Feb 06, 2015 | 26.70 | 26.85 | 26.18 | 26.37 | 191,270 | -0.33(-1.22%) |
Feb 05, 2015 | 26.71 | 26.96 | 26.60 | 26.70 | 133,931 | +0.01(+0.05%) |
Feb 04, 2015 | 26.16 | 27.03 | 25.98 | 26.68 | 423,845 | +0.43(+1.62%) |
Feb 03, 2015 | 26.51 | 26.90 | 26.16 | 26.26 | 270,253 | -0.25(-0.94%) |
Feb 02, 2015 | 26.35 | 26.60 | 26.20 | 26.51 | 279,830 | +0.20(+0.76%) |
Jan 30, 2015 | 26.53 | 26.93 | 26.23 | 26.31 | 206,288 | -0.52(-1.93%) |
Jan 29, 2015 | 26.76 | 27.01 | 26.15 | 26.83 | 218,872 | +0.08(+0.30%) |
Jan 28, 2015 | 27.71 | 27.72 | 26.64 | 26.75 | 254,934 | -0.80(-2.91%) |
Jan 27, 2015 | 27.51 | 27.97 | 27.19 | 27.55 | 332,126 | -0.23(-0.81%) |
Jan 26, 2015 | 27.85 | 28.11 | 27.62 | 27.77 | 361,768 | -0.15(-0.54%) |
Jan 23, 2015 | 28.43 | 28.53 | 27.86 | 27.92 | 151,902 | -0.44(-1.56%) |
Jan 22, 2015 | 28.45 | 29.07 | 27.20 | 28.36 | 432,089 | -0.61(-2.09%) |
Jan 21, 2015 | 29.00 | 29.48 | 28.73 | 28.97 | 250,801 | -0.16(-0.56%) |
Jan 20, 2015 | 29.37 | 29.40 | 28.92 | 29.13 | 205,781 | -0.16(-0.56%) |
Jan 16, 2015 | 28.64 | 29.32 | 28.45 | 29.30 | 125,211 | +0.50(+1.74%) |
Jan 15, 2015 | 29.32 | 29.32 | 28.62 | 28.80 | 145,971 | -0.36(-1.24%) |
Jan 14, 2015 | 28.23 | 29.46 | 28.23 | 29.16 | 252,840 | +0.62(+2.17%) |
Jan 13, 2015 | 27.51 | 28.80 | 27.50 | 28.54 | 422,144 | +0.86(+3.12%) |
Jan 12, 2015 | 26.96 | 27.75 | 26.76 | 27.68 | 242,152 | +0.70(+2.60%) |
Jan 09, 2015 | 26.83 | 27.13 | 26.48 | 26.98 | 224,951 | +0.12(+0.44%) |
Jan 08, 2015 | 26.75 | 27.01 | 26.49 | 26.86 | 249,640 | +0.39(+1.49%) |
Jan 07, 2015 | 26.26 | 26.51 | 25.86 | 26.46 | 185,982 | +0.43(+1.66%) |
Jan 06, 2015 | 25.90 | 26.11 | 25.25 | 26.03 | 308,439 | +0.18(+0.68%) |
Jan 05, 2015 | 25.71 | 25.97 | 25.50 | 25.86 | 283,193 | -0.16(-0.62%) |
Jan 02, 2015 | 26.45 | 26.55 | 25.63 | 26.02 | 226,615 | -0.29(-1.09%) |
Dec 31, 2014 | 26.75 | 26.31 | 26.31 | 26.31 | 148,114 | -0.28(-1.06%) |
Dec 30, 2014 | 27.07 | 27.20 | 26.53 | 26.59 | 122,720 | -0.52(-1.91%) |
Dec 29, 2014 | 27.13 | 27.40 | 26.92 | 27.11 | 74,756 | +0.00(+0.00%) |
Dec 26, 2014 | 27.00 | 27.28 | 27.00 | 27.11 | 81,621 | +0.10(+0.37%) |
Dec 24, 2014 | 27.03 | 27.01 | 27.01 | 27.01 | 55,982 | +0.07(+0.28%) |
Dec 23, 2014 | 26.84 | 27.15 | 26.72 | 26.93 | 120,308 | +0.18(+0.65%) |
Dec 22, 2014 | 25.80 | 26.89 | 25.76 | 26.76 | 176,593 | +0.99(+3.86%) |
Dec 19, 2014 | 26.64 | 26.67 | 25.61 | 25.76 | 497,874 | -0.83(-3.10%) |
Dec 18, 2014 | 26.71 | 26.89 | 26.38 | 26.59 | 220,188 | +0.31(+1.19%) |
Dec 17, 2014 | 25.34 | 26.32 | 25.34 | 26.28 | 237,973 | +0.97(+3.83%) |
Dec 16, 2014 | 25.31 | 25.83 | 25.31 | 25.31 | 177,908 | -0.11(-0.44%) |
Dec 15, 2014 | 25.86 | 26.01 | 25.20 | 25.42 | 141,393 | -0.36(-1.38%) |
Dec 12, 2014 | 26.12 | 26.18 | 25.68 | 25.78 | 147,311 | -0.67(-2.53%) |
Dec 11, 2014 | 26.46 | 26.95 | 26.40 | 26.45 | 106,412 | +0.05(+0.19%) |
Dec 10, 2014 | 27.00 | 27.52 | 26.39 | 26.40 | 219,924 | -0.74(-2.74%) |
Dec 09, 2014 | 26.53 | 27.26 | 26.48 | 27.14 | 159,587 | +0.29(+1.07%) |
Dec 08, 2014 | 26.97 | 27.31 | 26.76 | 26.85 | 119,951 | -0.21(-0.79%) |
Dec 05, 2014 | 27.05 | 27.41 | 26.85 | 27.06 | 175,155 | -0.06(-0.21%) |
Dec 04, 2014 | 27.26 | 27.30 | 26.81 | 27.12 | 166,763 | -0.14(-0.50%) |
Dec 03, 2014 | 27.18 | 27.38 | 26.98 | 27.26 | 132,780 | +0.04(+0.16%) |
Dec 02, 2014 | 26.50 | 27.25 | 26.42 | 27.21 | 132,082 | +0.67(+2.52%) |