Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.13 | 25.29 | 24.99 | 25.01 | 268,505 | -0.08(-0.30%) |
Feb 26, 2015 | 24.93 | 25.15 | 24.91 | 25.08 | 190,803 | +0.08(+0.30%) |
Feb 25, 2015 | 24.89 | 25.19 | 24.89 | 25.01 | 633,772 | +0.06(+0.25%) |
Feb 24, 2015 | 25.12 | 25.29 | 24.91 | 24.94 | 256,265 | -0.26(-1.02%) |
Feb 23, 2015 | 25.07 | 25.34 | 24.96 | 25.20 | 245,667 | +0.14(+0.55%) |
Feb 20, 2015 | 24.99 | 25.19 | 24.88 | 25.06 | 313,170 | +0.13(+0.50%) |
Feb 19, 2015 | 24.94 | 25.12 | 24.84 | 24.94 | 369,899 | -0.06(-0.23%) |
Feb 18, 2015 | 24.74 | 25.09 | 24.62 | 24.99 | 652,899 | +0.14(+0.55%) |
Feb 17, 2015 | 24.97 | 25.24 | 24.81 | 24.86 | 415,144 | -0.17(-0.68%) |
Feb 13, 2015 | 25.02 | 25.02 | 25.02 | 25.02 | 395,058 | -0.03(-0.10%) |
Feb 12, 2015 | 24.99 | 25.21 | 24.91 | 25.05 | 342,466 | +0.20(+0.81%) |
Feb 11, 2015 | 24.91 | 25.16 | 24.78 | 24.85 | 455,651 | -0.14(-0.58%) |
Feb 10, 2015 | 25.09 | 25.09 | 24.84 | 24.99 | 312,498 | +0.03(+0.13%) |
Feb 09, 2015 | 24.99 | 25.20 | 24.87 | 24.96 | 444,184 | -0.09(-0.37%) |
Feb 06, 2015 | 25.36 | 25.36 | 24.90 | 25.06 | 376,718 | -0.31(-1.23%) |
Feb 05, 2015 | 24.97 | 25.46 | 24.97 | 25.37 | 359,197 | +0.41(+1.66%) |
Feb 04, 2015 | 24.91 | 25.16 | 24.73 | 24.96 | 545,946 | -0.09(-0.35%) |
Feb 03, 2015 | 25.08 | 25.27 | 24.85 | 25.04 | 617,366 | +0.04(+0.15%) |
Feb 02, 2015 | 24.99 | 25.17 | 24.51 | 25.01 | 911,062 | +0.04(+0.18%) |
Jan 30, 2015 | 25.11 | 25.34 | 24.67 | 24.96 | 685,778 | -0.38(-1.48%) |
Jan 29, 2015 | 26.72 | 26.72 | 24.84 | 25.34 | 1,066,594 | -1.28(-4.82%) |
Jan 28, 2015 | 26.85 | 27.27 | 26.35 | 26.62 | 320,136 | -0.11(-0.40%) |
Jan 27, 2015 | 26.62 | 26.94 | 26.48 | 26.73 | 223,579 | -0.07(-0.26%) |
Jan 26, 2015 | 26.50 | 26.86 | 26.23 | 26.80 | 307,998 | +0.37(+1.40%) |
Jan 23, 2015 | 27.12 | 27.23 | 26.40 | 26.43 | 466,555 | -0.61(-2.25%) |
Jan 22, 2015 | 26.41 | 27.05 | 26.11 | 27.03 | 333,464 | +0.75(+2.83%) |
Jan 21, 2015 | 26.18 | 26.31 | 26.00 | 26.29 | 193,643 | +0.11(+0.43%) |
Jan 20, 2015 | 26.48 | 26.54 | 26.12 | 26.18 | 231,016 | -0.31(-1.16%) |
Jan 16, 2015 | 25.66 | 26.53 | 25.63 | 26.48 | 302,337 | +0.73(+2.82%) |
Jan 15, 2015 | 26.45 | 26.62 | 25.66 | 25.76 | 328,134 | -0.63(-2.37%) |
Jan 14, 2015 | 26.07 | 26.38 | 25.79 | 26.38 | 206,669 | +0.11(+0.41%) |
Jan 13, 2015 | 26.47 | 26.60 | 26.02 | 26.28 | 249,253 | +0.00(+0.00%) |
Jan 12, 2015 | 26.39 | 26.55 | 26.19 | 26.28 | 300,643 | -0.04(-0.17%) |
Jan 09, 2015 | 26.70 | 26.70 | 26.31 | 26.32 | 366,477 | -0.38(-1.43%) |
Jan 08, 2015 | 26.82 | 27.14 | 26.59 | 26.70 | 458,190 | +0.04(+0.16%) |
Jan 07, 2015 | 26.43 | 26.67 | 26.13 | 26.66 | 288,143 | +0.27(+1.02%) |
Jan 06, 2015 | 26.46 | 26.68 | 26.21 | 26.39 | 351,903 | +0.02(+0.07%) |
Jan 05, 2015 | 26.25 | 26.65 | 26.25 | 26.37 | 258,549 | -0.03(-0.12%) |
Jan 02, 2015 | 26.29 | 26.48 | 26.18 | 26.40 | 203,670 | +0.18(+0.69%) |
Dec 31, 2014 | 26.75 | 26.22 | 26.22 | 26.22 | 205,992 | -0.41(-1.55%) |
Dec 30, 2014 | 26.81 | 27.10 | 26.57 | 26.63 | 163,533 | -0.28(-1.05%) |
Dec 29, 2014 | 26.63 | 26.97 | 26.53 | 26.92 | 208,106 | +0.27(+1.01%) |
Dec 26, 2014 | 26.78 | 26.87 | 26.60 | 26.65 | 135,206 | -0.04(-0.16%) |
Dec 24, 2014 | 26.76 | 26.69 | 26.69 | 26.69 | 110,022 | +0.03(+0.09%) |
Dec 23, 2014 | 26.67 | 26.87 | 26.50 | 26.67 | 184,901 | -0.01(-0.02%) |
Dec 22, 2014 | 26.41 | 26.69 | 26.16 | 26.67 | 329,918 | +0.31(+1.16%) |
Dec 19, 2014 | 26.28 | 26.37 | 25.84 | 26.36 | 673,139 | +0.03(+0.10%) |
Dec 18, 2014 | 26.11 | 26.34 | 25.92 | 26.34 | 243,854 | +0.51(+1.96%) |
Dec 17, 2014 | 25.39 | 25.91 | 25.26 | 25.83 | 399,222 | +0.38(+1.50%) |
Dec 16, 2014 | 25.56 | 25.69 | 25.35 | 25.45 | 359,140 | -0.10(-0.39%) |
Dec 15, 2014 | 25.84 | 26.03 | 25.43 | 25.55 | 314,890 | -0.25(-0.97%) |
Dec 12, 2014 | 25.69 | 26.21 | 25.69 | 25.80 | 341,587 | -0.12(-0.45%) |
Dec 11, 2014 | 25.72 | 26.06 | 25.70 | 25.92 | 261,670 | +0.32(+1.24%) |
Dec 10, 2014 | 25.63 | 25.90 | 25.53 | 25.60 | 479,778 | -0.09(-0.36%) |
Dec 09, 2014 | 25.55 | 25.74 | 25.54 | 25.69 | 633,026 | -0.06(-0.24%) |
Dec 08, 2014 | 25.84 | 26.09 | 25.71 | 25.76 | 393,281 | -0.07(-0.26%) |
Dec 05, 2014 | 25.77 | 25.97 | 25.66 | 25.82 | 224,503 | -0.02(-0.07%) |
Dec 04, 2014 | 25.87 | 26.06 | 25.70 | 25.84 | 230,372 | -0.05(-0.19%) |
Dec 03, 2014 | 25.83 | 26.01 | 25.68 | 25.89 | 282,091 | +0.06(+0.24%) |
Dec 02, 2014 | 25.63 | 25.94 | 25.43 | 25.83 | 210,063 | +0.19(+0.73%) |