Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.14 | 25.16 | 24.74 | 24.74 | 51,920 | -0.56(-2.22%) |
Feb 26, 2015 | 24.99 | 25.37 | 24.99 | 25.30 | 21,946 | +0.20(+0.80%) |
Feb 25, 2015 | 25.09 | 25.32 | 25.08 | 25.10 | 15,951 | -0.07(-0.29%) |
Feb 24, 2015 | 24.97 | 25.31 | 24.94 | 25.18 | 14,757 | +0.29(+1.16%) |
Feb 23, 2015 | 24.94 | 25.13 | 24.45 | 24.89 | 167,266 | -0.21(-0.83%) |
Feb 20, 2015 | 25.10 | 25.23 | 24.77 | 25.10 | 80,845 | +0.06(+0.22%) |
Feb 19, 2015 | 25.05 | 25.22 | 24.94 | 25.04 | 24,179 | -0.14(-0.54%) |
Feb 18, 2015 | 25.17 | 25.26 | 24.87 | 25.18 | 25,935 | -0.11(-0.44%) |
Feb 17, 2015 | 25.52 | 25.52 | 25.12 | 25.29 | 21,463 | -0.08(-0.32%) |
Feb 13, 2015 | 25.26 | 25.37 | 25.37 | 25.37 | 30,441 | +0.04(+0.16%) |
Feb 12, 2015 | 25.24 | 25.35 | 24.71 | 25.33 | 39,789 | +0.46(+1.87%) |
Feb 11, 2015 | 25.00 | 25.12 | 24.72 | 24.86 | 24,348 | -0.26(-1.05%) |
Feb 10, 2015 | 25.35 | 25.35 | 24.85 | 25.13 | 13,523 | +0.06(+0.22%) |
Feb 09, 2015 | 25.29 | 25.38 | 25.01 | 25.07 | 23,548 | -0.59(-2.28%) |
Feb 06, 2015 | 25.24 | 25.91 | 25.17 | 25.66 | 30,185 | +0.52(+2.07%) |
Feb 05, 2015 | 25.14 | 25.18 | 24.85 | 25.14 | 26,073 | +0.24(+0.97%) |
Feb 04, 2015 | 25.09 | 25.38 | 24.77 | 24.90 | 22,948 | -0.19(-0.77%) |
Feb 03, 2015 | 24.47 | 25.14 | 24.47 | 25.09 | 37,219 | +0.59(+2.42%) |
Feb 02, 2015 | 23.89 | 24.74 | 23.81 | 24.50 | 37,124 | +0.67(+2.79%) |
Jan 30, 2015 | 24.77 | 24.77 | 23.77 | 23.83 | 47,000 | -1.19(-4.74%) |
Jan 29, 2015 | 24.31 | 25.03 | 24.27 | 25.02 | 35,121 | +0.93(+3.87%) |
Jan 28, 2015 | 25.43 | 25.43 | 23.93 | 24.08 | 48,022 | -1.09(-4.34%) |
Jan 27, 2015 | 25.10 | 25.37 | 25.10 | 25.18 | 17,549 | -0.25(-0.97%) |
Jan 26, 2015 | 25.30 | 25.47 | 24.75 | 25.42 | 43,064 | +0.04(+0.16%) |
Jan 23, 2015 | 25.96 | 26.28 | 25.37 | 25.38 | 14,761 | -0.49(-1.91%) |
Jan 22, 2015 | 25.10 | 25.96 | 24.75 | 25.88 | 94,813 | +1.20(+4.84%) |
Jan 21, 2015 | 25.18 | 25.25 | 24.46 | 24.68 | 23,132 | -0.59(-2.33%) |
Jan 20, 2015 | 25.25 | 25.65 | 24.84 | 25.27 | 39,785 | -0.06(-0.25%) |
Jan 16, 2015 | 24.66 | 25.37 | 24.65 | 25.33 | 24,583 | +0.58(+2.35%) |
Jan 15, 2015 | 25.00 | 25.23 | 24.57 | 24.75 | 32,514 | -0.18(-0.70%) |
Jan 14, 2015 | 25.14 | 25.16 | 24.74 | 24.93 | 13,048 | -0.52(-2.04%) |
Jan 13, 2015 | 25.45 | 25.85 | 24.99 | 25.45 | 25,084 | +0.22(+0.88%) |
Jan 12, 2015 | 25.49 | 25.50 | 25.16 | 25.22 | 29,747 | -0.40(-1.56%) |
Jan 09, 2015 | 26.36 | 26.36 | 25.54 | 25.62 | 21,067 | -0.75(-2.84%) |
Jan 08, 2015 | 26.30 | 26.45 | 26.14 | 26.37 | 33,697 | +0.27(+1.04%) |
Jan 07, 2015 | 25.92 | 26.16 | 25.58 | 26.10 | 54,276 | +0.26(+0.99%) |
Jan 06, 2015 | 26.26 | 26.36 | 25.48 | 25.84 | 81,031 | -0.44(-1.67%) |
Jan 05, 2015 | 26.08 | 26.55 | 26.05 | 26.28 | 48,684 | -0.01(-0.03%) |
Jan 02, 2015 | 27.49 | 27.49 | 26.08 | 26.29 | 51,305 | -1.05(-3.85%) |
Dec 31, 2014 | 27.85 | 27.34 | 27.34 | 27.34 | 72,777 | -0.52(-1.86%) |
Dec 30, 2014 | 27.80 | 27.88 | 27.56 | 27.86 | 26,996 | +0.03(+0.11%) |
Dec 29, 2014 | 27.58 | 27.89 | 27.36 | 27.83 | 30,291 | +0.29(+1.04%) |
Dec 26, 2014 | 27.65 | 27.89 | 27.34 | 27.54 | 16,426 | +0.05(+0.17%) |
Dec 24, 2014 | 27.56 | 27.49 | 27.49 | 27.49 | 19,951 | +0.06(+0.20%) |
Dec 23, 2014 | 27.51 | 27.65 | 27.12 | 27.44 | 72,949 | -0.07(-0.26%) |
Dec 22, 2014 | 27.15 | 27.53 | 26.93 | 27.51 | 51,433 | +0.21(+0.76%) |
Dec 19, 2014 | 26.31 | 27.39 | 25.93 | 27.30 | 212,854 | +1.03(+3.93%) |
Dec 18, 2014 | 25.73 | 26.42 | 25.52 | 26.27 | 77,276 | +0.63(+2.47%) |
Dec 17, 2014 | 24.94 | 25.71 | 24.82 | 25.64 | 53,292 | +0.66(+2.65%) |
Dec 16, 2014 | 24.85 | 25.37 | 24.80 | 24.98 | 40,224 | +0.09(+0.35%) |
Dec 15, 2014 | 25.10 | 25.14 | 24.33 | 24.89 | 28,996 | +0.02(+0.10%) |
Dec 12, 2014 | 24.51 | 25.14 | 24.51 | 24.86 | 39,957 | +0.06(+0.22%) |
Dec 11, 2014 | 24.88 | 25.27 | 24.67 | 24.81 | 19,240 | -0.01(-0.03%) |
Dec 10, 2014 | 25.48 | 25.52 | 24.82 | 24.82 | 26,631 | -0.84(-3.26%) |
Dec 09, 2014 | 24.87 | 25.67 | 24.79 | 25.65 | 32,329 | +0.54(+2.16%) |
Dec 08, 2014 | 25.42 | 25.49 | 24.96 | 25.11 | 43,882 | -0.14(-0.57%) |
Dec 05, 2014 | 24.75 | 25.46 | 24.75 | 25.26 | 30,393 | +0.49(+2.00%) |
Dec 04, 2014 | 24.89 | 24.98 | 24.53 | 24.76 | 22,139 | -0.21(-0.83%) |
Dec 03, 2014 | 24.90 | 25.15 | 24.47 | 24.97 | 30,891 | +0.18(+0.74%) |
Dec 02, 2014 | 24.14 | 24.88 | 24.12 | 24.79 | 30,195 | +0.71(+2.95%) |