Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.20 | 25.98 | 24.86 | 25.23 | 131,449 | +0.07(+0.28%) |
Feb 26, 2015 | 24.86 | 25.20 | 24.76 | 25.16 | 56,128 | +0.25(+1.01%) |
Feb 25, 2015 | 25.00 | 25.12 | 24.80 | 24.91 | 32,939 | -0.09(-0.35%) |
Feb 24, 2015 | 24.97 | 25.21 | 24.81 | 25.00 | 30,003 | +0.09(+0.35%) |
Feb 23, 2015 | 24.81 | 24.96 | 24.54 | 24.91 | 80,627 | -0.06(-0.22%) |
Feb 20, 2015 | 25.24 | 25.34 | 24.82 | 24.97 | 208,161 | -0.21(-0.85%) |
Feb 19, 2015 | 25.22 | 25.49 | 25.01 | 25.18 | 59,116 | -0.13(-0.50%) |
Feb 18, 2015 | 25.34 | 25.50 | 25.20 | 25.30 | 51,518 | -0.16(-0.62%) |
Feb 17, 2015 | 25.78 | 25.85 | 25.23 | 25.46 | 49,111 | -0.28(-1.07%) |
Feb 13, 2015 | 25.35 | 25.74 | 25.74 | 25.74 | 51,596 | +0.47(+1.84%) |
Feb 12, 2015 | 25.17 | 25.31 | 25.04 | 25.27 | 63,605 | +0.20(+0.79%) |
Feb 11, 2015 | 25.03 | 25.43 | 24.93 | 25.08 | 46,283 | -0.07(-0.28%) |
Feb 10, 2015 | 25.14 | 25.29 | 24.88 | 25.15 | 48,513 | +0.10(+0.41%) |
Feb 09, 2015 | 24.82 | 25.20 | 24.75 | 25.04 | 135,295 | +0.16(+0.63%) |
Feb 06, 2015 | 24.45 | 24.95 | 24.40 | 24.89 | 142,696 | +0.39(+1.58%) |
Feb 05, 2015 | 24.26 | 24.67 | 24.26 | 24.50 | 115,262 | +0.31(+1.27%) |
Feb 04, 2015 | 24.26 | 24.48 | 24.10 | 24.19 | 84,202 | -0.24(-0.97%) |
Feb 03, 2015 | 24.22 | 24.78 | 24.07 | 24.43 | 93,922 | +0.37(+1.54%) |
Feb 02, 2015 | 24.09 | 24.15 | 23.65 | 24.06 | 75,811 | +0.09(+0.40%) |
Jan 30, 2015 | 24.50 | 25.01 | 23.88 | 23.96 | 82,965 | -0.80(-3.22%) |
Jan 29, 2015 | 24.40 | 24.79 | 24.11 | 24.76 | 216,292 | +0.34(+1.39%) |
Jan 28, 2015 | 25.22 | 25.22 | 24.41 | 24.42 | 62,724 | -0.62(-2.46%) |
Jan 27, 2015 | 25.25 | 25.57 | 25.00 | 25.04 | 70,690 | -0.41(-1.61%) |
Jan 26, 2015 | 25.57 | 25.81 | 25.33 | 25.45 | 107,518 | -0.26(-1.01%) |
Jan 23, 2015 | 25.34 | 26.56 | 25.21 | 25.71 | 140,123 | +0.45(+1.78%) |
Jan 22, 2015 | 25.08 | 25.32 | 24.58 | 25.26 | 96,620 | +0.40(+1.62%) |
Jan 21, 2015 | 25.42 | 25.57 | 24.81 | 24.86 | 66,604 | -0.56(-2.20%) |
Jan 20, 2015 | 25.58 | 25.80 | 25.13 | 25.42 | 51,949 | -0.08(-0.31%) |
Jan 16, 2015 | 25.29 | 26.09 | 25.06 | 25.49 | 90,737 | +0.09(+0.37%) |
Jan 15, 2015 | 25.78 | 25.78 | 25.01 | 25.40 | 55,066 | -0.43(-1.68%) |
Jan 14, 2015 | 25.62 | 26.03 | 25.58 | 25.83 | 52,788 | -0.09(-0.35%) |
Jan 13, 2015 | 26.19 | 26.57 | 25.48 | 25.92 | 68,431 | -0.03(-0.12%) |
Jan 12, 2015 | 25.96 | 26.22 | 25.53 | 25.96 | 109,440 | -0.09(-0.33%) |
Jan 09, 2015 | 26.47 | 26.47 | 25.97 | 26.04 | 57,529 | -0.52(-1.97%) |
Jan 08, 2015 | 26.61 | 26.84 | 26.20 | 26.57 | 54,507 | +0.17(+0.65%) |
Jan 07, 2015 | 26.83 | 26.83 | 26.07 | 26.39 | 49,180 | -0.22(-0.82%) |
Jan 06, 2015 | 27.26 | 27.26 | 26.32 | 26.61 | 49,556 | -0.66(-2.41%) |
Jan 05, 2015 | 27.53 | 27.75 | 27.08 | 27.27 | 29,573 | -0.51(-1.83%) |
Jan 02, 2015 | 28.18 | 28.33 | 27.35 | 27.78 | 41,633 | -0.30(-1.06%) |
Dec 31, 2014 | 28.71 | 28.08 | 28.08 | 28.08 | 53,386 | -0.53(-1.86%) |
Dec 30, 2014 | 29.06 | 29.06 | 28.51 | 28.61 | 31,449 | -0.43(-1.48%) |
Dec 29, 2014 | 29.00 | 29.18 | 28.74 | 29.04 | 39,307 | +0.13(+0.46%) |
Dec 26, 2014 | 28.86 | 29.07 | 28.60 | 28.91 | 34,268 | +0.17(+0.60%) |
Dec 24, 2014 | 28.55 | 28.74 | 28.74 | 28.74 | 25,926 | +0.23(+0.82%) |
Dec 23, 2014 | 28.23 | 28.67 | 27.43 | 28.50 | 43,297 | +0.37(+1.31%) |
Dec 22, 2014 | 27.85 | 28.23 | 27.60 | 28.13 | 45,954 | +0.23(+0.84%) |
Dec 19, 2014 | 27.74 | 27.98 | 27.44 | 27.90 | 225,841 | +0.08(+0.28%) |
Dec 18, 2014 | 27.06 | 27.94 | 26.61 | 27.82 | 81,871 | +1.12(+4.19%) |
Dec 17, 2014 | 26.43 | 26.81 | 26.10 | 26.70 | 152,898 | +0.25(+0.95%) |
Dec 16, 2014 | 26.47 | 27.01 | 26.40 | 26.45 | 233,949 | -0.02(-0.06%) |
Dec 15, 2014 | 26.83 | 27.01 | 26.31 | 26.46 | 105,220 | -0.16(-0.59%) |
Dec 12, 2014 | 26.55 | 27.01 | 26.42 | 26.62 | 53,788 | -0.28(-1.05%) |
Dec 11, 2014 | 26.94 | 27.69 | 26.71 | 26.90 | 40,277 | +0.02(+0.09%) |
Dec 10, 2014 | 27.51 | 28.32 | 26.83 | 26.88 | 81,209 | -0.80(-2.89%) |
Dec 09, 2014 | 26.70 | 27.75 | 26.64 | 27.68 | 71,656 | +0.61(+2.26%) |
Dec 08, 2014 | 27.52 | 27.85 | 26.88 | 27.07 | 54,120 | -0.60(-2.15%) |
Dec 05, 2014 | 27.12 | 27.98 | 27.12 | 27.66 | 39,748 | +0.50(+1.84%) |
Dec 04, 2014 | 27.57 | 27.57 | 26.86 | 27.16 | 45,912 | -0.34(-1.22%) |
Dec 03, 2014 | 27.08 | 27.59 | 26.60 | 27.50 | 57,221 | +0.49(+1.80%) |
Dec 02, 2014 | 26.67 | 27.12 | 26.67 | 27.01 | 47,039 | +0.31(+1.17%) |