Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.47 | 28.68 | 28.34 | 28.35 | 142,536 | -0.27(-0.94%) |
Feb 26, 2015 | 28.37 | 28.63 | 28.23 | 28.62 | 196,264 | +0.18(+0.64%) |
Feb 25, 2015 | 28.57 | 28.66 | 28.25 | 28.44 | 108,977 | -0.22(-0.77%) |
Feb 24, 2015 | 28.36 | 28.81 | 28.36 | 28.66 | 177,575 | +0.29(+1.03%) |
Feb 23, 2015 | 28.08 | 28.38 | 27.70 | 28.36 | 206,384 | +0.18(+0.63%) |
Feb 20, 2015 | 28.31 | 28.40 | 27.89 | 28.18 | 199,940 | -0.11(-0.37%) |
Feb 19, 2015 | 28.15 | 28.40 | 28.08 | 28.29 | 264,174 | -0.02(-0.09%) |
Feb 18, 2015 | 28.25 | 28.54 | 28.19 | 28.31 | 255,927 | -0.01(-0.03%) |
Feb 17, 2015 | 28.10 | 28.75 | 27.88 | 28.32 | 402,607 | +0.19(+0.66%) |
Feb 13, 2015 | 28.20 | 28.14 | 28.14 | 28.14 | 234,646 | +0.01(+0.03%) |
Feb 12, 2015 | 28.35 | 28.55 | 28.10 | 28.13 | 227,148 | +0.07(+0.23%) |
Feb 11, 2015 | 27.84 | 28.22 | 27.62 | 28.06 | 159,676 | +0.26(+0.94%) |
Feb 10, 2015 | 28.06 | 28.06 | 27.45 | 27.80 | 147,199 | +0.00(+0.00%) |
Feb 09, 2015 | 28.36 | 28.44 | 27.78 | 27.80 | 168,265 | -0.56(-1.98%) |
Feb 06, 2015 | 28.21 | 28.44 | 28.10 | 28.36 | 296,963 | +0.22(+0.78%) |
Feb 05, 2015 | 27.59 | 28.25 | 27.59 | 28.14 | 233,967 | +0.57(+2.06%) |
Feb 04, 2015 | 27.23 | 28.50 | 27.23 | 27.58 | 539,816 | +0.06(+0.24%) |
Feb 03, 2015 | 26.12 | 27.75 | 26.05 | 27.51 | 378,330 | +1.49(+5.72%) |
Feb 02, 2015 | 25.57 | 26.11 | 25.47 | 26.02 | 186,516 | +0.51(+2.01%) |
Jan 30, 2015 | 25.82 | 26.08 | 25.49 | 25.51 | 164,980 | -0.50(-1.91%) |
Jan 29, 2015 | 25.88 | 26.15 | 25.54 | 26.01 | 142,996 | +0.15(+0.60%) |
Jan 28, 2015 | 26.37 | 26.42 | 25.71 | 25.85 | 182,039 | -0.35(-1.33%) |
Jan 27, 2015 | 26.09 | 26.37 | 25.86 | 26.20 | 142,599 | -0.22(-0.83%) |
Jan 26, 2015 | 26.16 | 26.52 | 25.87 | 26.42 | 203,888 | +0.23(+0.87%) |
Jan 23, 2015 | 26.53 | 26.58 | 25.99 | 26.19 | 154,536 | -0.38(-1.44%) |
Jan 22, 2015 | 25.98 | 26.62 | 25.65 | 26.58 | 255,991 | +0.84(+3.25%) |
Jan 21, 2015 | 25.71 | 26.05 | 25.58 | 25.74 | 133,909 | -0.02(-0.09%) |
Jan 20, 2015 | 26.20 | 26.45 | 25.67 | 25.76 | 198,696 | -0.49(-1.86%) |
Jan 16, 2015 | 25.67 | 26.28 | 25.67 | 26.25 | 255,613 | +0.42(+1.64%) |
Jan 15, 2015 | 26.27 | 26.27 | 25.54 | 25.83 | 225,175 | -0.31(-1.18%) |
Jan 14, 2015 | 26.12 | 26.33 | 25.88 | 26.14 | 143,919 | -0.36(-1.35%) |
Jan 13, 2015 | 26.67 | 27.00 | 26.19 | 26.49 | 201,595 | +0.05(+0.18%) |
Jan 12, 2015 | 26.48 | 26.51 | 25.89 | 26.45 | 127,876 | -0.15(-0.58%) |
Jan 09, 2015 | 26.97 | 26.97 | 26.40 | 26.60 | 123,545 | -0.34(-1.27%) |
Jan 08, 2015 | 26.62 | 27.01 | 26.23 | 26.94 | 194,718 | +0.59(+2.25%) |
Jan 07, 2015 | 26.17 | 26.35 | 25.89 | 26.35 | 222,698 | +0.33(+1.25%) |
Jan 06, 2015 | 26.56 | 26.69 | 25.77 | 26.02 | 196,172 | -0.54(-2.05%) |
Jan 05, 2015 | 26.87 | 26.87 | 26.39 | 26.57 | 170,506 | -0.56(-2.07%) |
Jan 02, 2015 | 27.78 | 27.90 | 26.73 | 27.13 | 252,649 | -0.62(-2.23%) |
Dec 31, 2014 | 27.87 | 27.75 | 27.75 | 27.75 | 152,452 | -0.11(-0.41%) |
Dec 30, 2014 | 27.84 | 27.98 | 27.64 | 27.86 | 115,014 | +0.04(+0.15%) |
Dec 29, 2014 | 27.85 | 28.00 | 27.72 | 27.82 | 178,558 | +0.04(+0.15%) |
Dec 26, 2014 | 27.63 | 27.87 | 27.43 | 27.78 | 100,789 | +0.33(+1.18%) |
Dec 24, 2014 | 27.41 | 27.45 | 27.45 | 27.45 | 93,883 | +0.16(+0.60%) |
Dec 23, 2014 | 27.11 | 27.38 | 26.89 | 27.29 | 184,289 | +0.26(+0.96%) |
Dec 22, 2014 | 26.63 | 27.06 | 26.51 | 27.03 | 215,776 | +0.49(+1.84%) |
Dec 19, 2014 | 26.82 | 26.88 | 26.54 | 26.54 | 1,078,420 | -0.30(-1.12%) |
Dec 18, 2014 | 26.86 | 27.01 | 26.56 | 26.84 | 374,517 | +0.28(+1.07%) |
Dec 17, 2014 | 26.48 | 26.79 | 26.15 | 26.56 | 470,070 | +0.02(+0.06%) |
Dec 16, 2014 | 26.71 | 26.96 | 26.52 | 26.54 | 514,174 | -0.20(-0.76%) |
Dec 15, 2014 | 26.74 | 26.97 | 26.54 | 26.75 | 303,566 | +0.09(+0.34%) |
Dec 12, 2014 | 26.81 | 26.89 | 26.45 | 26.66 | 322,319 | -0.57(-2.09%) |
Dec 11, 2014 | 27.45 | 27.66 | 27.21 | 27.23 | 351,374 | -0.04(-0.15%) |
Dec 10, 2014 | 27.68 | 27.91 | 27.23 | 27.27 | 242,475 | -0.61(-2.19%) |
Dec 09, 2014 | 26.95 | 27.90 | 26.84 | 27.88 | 423,103 | +0.56(+2.05%) |
Dec 08, 2014 | 27.62 | 27.95 | 27.19 | 27.32 | 238,352 | -0.43(-1.55%) |
Dec 05, 2014 | 27.14 | 27.76 | 26.99 | 27.75 | 266,085 | +0.55(+2.03%) |
Dec 04, 2014 | 27.41 | 27.53 | 27.06 | 27.19 | 220,530 | -0.23(-0.83%) |
Dec 03, 2014 | 26.99 | 27.56 | 26.93 | 27.42 | 176,136 | +0.42(+1.57%) |
Dec 02, 2014 | 26.67 | 27.02 | 26.58 | 27.00 | 174,274 | +0.43(+1.62%) |