Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.01 | 27.01 | 26.89 | 26.89 | 12,177 | -0.01(-0.04%) |
Feb 26, 2015 | 27.01 | 27.01 | 26.87 | 26.90 | 16,475 | -0.03(-0.12%) |
Feb 25, 2015 | 26.94 | 27.01 | 26.90 | 26.93 | 41,287 | -0.01(-0.03%) |
Feb 24, 2015 | 26.93 | 26.94 | 26.78 | 26.94 | 12,507 | +0.12(+0.45%) |
Feb 23, 2015 | 26.96 | 26.96 | 26.79 | 26.82 | 31,828 | -0.02(-0.08%) |
Feb 20, 2015 | 26.72 | 26.88 | 26.65 | 26.84 | 13,483 | +0.09(+0.33%) |
Feb 19, 2015 | 26.66 | 26.78 | 26.66 | 26.75 | 252,589 | -0.03(-0.11%) |
Feb 18, 2015 | 26.72 | 26.78 | 26.63 | 26.78 | 19,874 | +0.11(+0.39%) |
Feb 17, 2015 | 26.80 | 26.80 | 26.61 | 26.68 | 11,402 | +0.01(+0.05%) |
Feb 13, 2015 | 26.63 | 26.66 | 26.66 | 26.66 | 11,583 | +0.03(+0.12%) |
Feb 12, 2015 | 26.56 | 26.65 | 26.55 | 26.63 | 18,690 | +0.21(+0.79%) |
Feb 11, 2015 | 26.44 | 26.51 | 26.35 | 26.42 | 26,648 | -0.05(-0.17%) |
Feb 10, 2015 | 26.37 | 26.48 | 26.36 | 26.47 | 166,861 | +0.10(+0.37%) |
Feb 09, 2015 | 26.40 | 26.41 | 26.35 | 26.37 | 20,204 | -0.04(-0.14%) |
Feb 06, 2015 | 26.59 | 26.59 | 26.41 | 26.41 | 7,486 | -0.20(-0.74%) |
Feb 05, 2015 | 26.53 | 26.65 | 26.46 | 26.60 | 32,208 | +0.19(+0.71%) |
Feb 04, 2015 | 26.42 | 26.52 | 26.39 | 26.42 | 16,533 | -0.06(-0.23%) |
Feb 03, 2015 | 26.36 | 26.54 | 26.35 | 26.48 | 20,880 | +0.16(+0.60%) |
Feb 02, 2015 | 26.15 | 26.32 | 26.05 | 26.32 | 31,515 | +0.18(+0.69%) |
Jan 30, 2015 | 26.25 | 26.33 | 26.14 | 26.14 | 17,612 | -0.25(-0.94%) |
Jan 29, 2015 | 26.25 | 26.39 | 26.19 | 26.39 | 15,664 | +0.14(+0.52%) |
Jan 28, 2015 | 26.45 | 26.48 | 26.25 | 26.25 | 20,577 | -0.11(-0.40%) |
Jan 27, 2015 | 26.45 | 26.47 | 26.33 | 26.36 | 15,071 | -0.12(-0.46%) |
Jan 26, 2015 | 26.51 | 26.51 | 26.35 | 26.48 | 25,487 | +0.15(+0.57%) |
Jan 23, 2015 | 26.39 | 26.46 | 26.32 | 26.32 | 44,531 | -0.05(-0.20%) |
Jan 22, 2015 | 26.28 | 26.44 | 26.20 | 26.38 | 90,099 | +0.12(+0.46%) |
Jan 21, 2015 | 26.27 | 26.27 | 26.13 | 26.26 | 15,720 | +0.12(+0.46%) |
Jan 20, 2015 | 26.24 | 26.24 | 26.06 | 26.14 | 18,843 | +0.07(+0.28%) |
Jan 16, 2015 | 26.01 | 26.08 | 25.99 | 26.06 | 25,490 | +0.12(+0.47%) |
Jan 15, 2015 | 25.98 | 26.02 | 25.92 | 25.94 | 5,385 | -0.01(-0.03%) |
Jan 14, 2015 | 25.82 | 26.00 | 25.80 | 25.95 | 21,707 | -0.05(-0.17%) |
Jan 13, 2015 | 26.12 | 26.23 | 25.88 | 25.99 | 80,733 | -0.02(-0.09%) |
Jan 12, 2015 | 26.06 | 26.08 | 25.97 | 26.02 | 22,081 | -0.09(-0.35%) |
Jan 09, 2015 | 26.23 | 26.27 | 26.06 | 26.11 | 42,454 | -0.03(-0.12%) |
Jan 08, 2015 | 26.06 | 26.16 | 26.06 | 26.14 | 54,289 | +0.23(+0.87%) |
Jan 07, 2015 | 26.01 | 26.01 | 25.78 | 25.91 | 13,814 | +0.20(+0.76%) |
Jan 06, 2015 | 25.84 | 25.84 | 25.61 | 25.72 | 78,592 | -0.10(-0.41%) |
Jan 05, 2015 | 26.02 | 26.02 | 25.75 | 25.82 | 565,475 | -0.26(-0.98%) |
Jan 02, 2015 | 26.08 | 26.20 | 25.99 | 26.08 | 39,952 | +0.02(+0.06%) |
Dec 31, 2014 | 26.23 | 26.06 | 26.06 | 26.06 | 55,654 | -0.18(-0.69%) |
Dec 30, 2014 | 26.17 | 26.29 | 26.16 | 26.24 | 62,467 | -0.11(-0.40%) |
Dec 29, 2014 | 26.36 | 26.36 | 26.20 | 26.35 | 34,329 | +0.04(+0.14%) |
Dec 26, 2014 | 26.33 | 26.36 | 26.26 | 26.31 | 192,347 | +0.05(+0.20%) |
Dec 24, 2014 | 26.21 | 26.26 | 26.26 | 26.26 | 35,855 | +0.06(+0.23%) |
Dec 23, 2014 | 26.24 | 26.33 | 26.12 | 26.20 | 26,339 | -0.02(-0.08%) |
Dec 22, 2014 | 26.07 | 26.22 | 26.04 | 26.22 | 17,507 | +0.10(+0.36%) |
Dec 19, 2014 | 25.93 | 26.13 | 25.87 | 26.13 | 209,306 | +0.01(+0.03%) |
Dec 18, 2014 | 25.79 | 26.12 | 25.79 | 26.12 | 55,935 | +0.37(+1.43%) |
Dec 17, 2014 | 25.63 | 25.76 | 25.53 | 25.75 | 190,750 | +0.31(+1.22%) |
Dec 16, 2014 | 25.34 | 25.62 | 25.34 | 25.44 | 19,390 | -0.00(-0.02%) |
Dec 15, 2014 | 25.76 | 25.76 | 25.37 | 25.44 | 116,917 | -0.24(-0.93%) |
Dec 12, 2014 | 25.86 | 25.86 | 25.65 | 25.68 | 37,057 | -0.18(-0.69%) |
Dec 11, 2014 | 26.04 | 26.04 | 25.85 | 25.86 | 24,264 | +0.05(+0.18%) |
Dec 10, 2014 | 25.87 | 25.97 | 25.82 | 25.82 | 15,382 | -0.16(-0.60%) |
Dec 09, 2014 | 25.99 | 26.02 | 25.84 | 25.97 | 26,541 | -0.12(-0.44%) |
Dec 08, 2014 | 26.16 | 26.19 | 26.04 | 26.09 | 34,084 | -0.08(-0.32%) |
Dec 05, 2014 | 26.12 | 26.23 | 26.10 | 26.17 | 26,101 | -0.01(-0.03%) |
Dec 04, 2014 | 26.23 | 26.24 | 26.16 | 26.18 | 38,415 | -0.06(-0.23%) |
Dec 03, 2014 | 26.16 | 26.24 | 26.16 | 26.24 | 19,755 | +0.16(+0.60%) |
Dec 02, 2014 | 26.30 | 26.30 | 26.04 | 26.08 | 25,790 | -0.09(-0.34%) |