Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.24 | 26.48 | 26.00 | 26.44 | 609,277 | +0.17(+0.65%) |
Feb 26, 2015 | 26.54 | 26.58 | 26.12 | 26.27 | 510,721 | -0.18(-0.68%) |
Feb 25, 2015 | 26.68 | 26.87 | 26.36 | 26.45 | 464,897 | -0.24(-0.90%) |
Feb 24, 2015 | 26.43 | 26.77 | 26.29 | 26.69 | 597,196 | +0.23(+0.87%) |
Feb 23, 2015 | 26.18 | 26.47 | 26.05 | 26.46 | 380,336 | +0.29(+1.11%) |
Feb 20, 2015 | 25.90 | 26.19 | 25.76 | 26.17 | 549,323 | +0.22(+0.85%) |
Feb 19, 2015 | 26.22 | 26.35 | 25.95 | 25.95 | 466,008 | -0.37(-1.41%) |
Feb 18, 2015 | 25.62 | 26.35 | 25.56 | 26.32 | 575,338 | +0.61(+2.37%) |
Feb 17, 2015 | 25.80 | 25.82 | 25.46 | 25.71 | 1,018,928 | -0.14(-0.54%) |
Feb 13, 2015 | 26.26 | 25.85 | 25.85 | 25.85 | 526,000 | -0.45(-1.71%) |
Feb 12, 2015 | 26.34 | 26.44 | 26.10 | 26.30 | 460,556 | +0.11(+0.42%) |
Feb 11, 2015 | 26.49 | 26.62 | 26.04 | 26.19 | 372,570 | -0.47(-1.76%) |
Feb 10, 2015 | 26.37 | 26.75 | 26.30 | 26.66 | 341,308 | +0.37(+1.41%) |
Feb 09, 2015 | 26.61 | 26.82 | 26.17 | 26.29 | 431,141 | -0.34(-1.28%) |
Feb 06, 2015 | 27.55 | 27.63 | 26.55 | 26.63 | 811,834 | -1.00(-3.62%) |
Feb 05, 2015 | 27.36 | 27.65 | 27.23 | 27.63 | 478,570 | +0.38(+1.39%) |
Feb 04, 2015 | 27.58 | 27.75 | 27.21 | 27.25 | 481,017 | -0.40(-1.45%) |
Feb 03, 2015 | 27.46 | 27.67 | 27.24 | 27.65 | 523,667 | +0.31(+1.13%) |
Feb 02, 2015 | 27.06 | 27.39 | 26.86 | 27.34 | 537,779 | +0.29(+1.07%) |
Jan 30, 2015 | 27.95 | 28.04 | 27.02 | 27.05 | 1,058,601 | -1.05(-3.74%) |
Jan 29, 2015 | 27.71 | 28.13 | 27.56 | 28.10 | 616,315 | +0.36(+1.30%) |
Jan 28, 2015 | 27.75 | 27.91 | 27.43 | 27.74 | 833,566 | +0.04(+0.14%) |
Jan 27, 2015 | 27.45 | 27.74 | 27.43 | 27.70 | 394,279 | +0.01(+0.04%) |
Jan 26, 2015 | 27.37 | 27.69 | 27.12 | 27.69 | 597,054 | +0.24(+0.87%) |
Jan 23, 2015 | 27.56 | 27.64 | 27.40 | 27.45 | 292,042 | -0.13(-0.47%) |
Jan 22, 2015 | 27.55 | 27.64 | 27.27 | 27.58 | 378,567 | +0.19(+0.69%) |
Jan 21, 2015 | 27.17 | 27.45 | 26.90 | 27.39 | 473,282 | +0.19(+0.70%) |
Jan 20, 2015 | 27.20 | 27.40 | 26.86 | 27.20 | 469,666 | +0.00(+0.00%) |
Jan 16, 2015 | 26.71 | 27.22 | 26.65 | 27.20 | 402,696 | +0.48(+1.80%) |
Jan 15, 2015 | 26.84 | 26.90 | 26.48 | 26.72 | 491,555 | -0.05(-0.19%) |
Jan 14, 2015 | 26.38 | 26.78 | 26.33 | 26.77 | 421,470 | +0.17(+0.64%) |
Jan 13, 2015 | 26.55 | 26.89 | 26.23 | 26.60 | 678,568 | +0.19(+0.72%) |
Jan 12, 2015 | 26.68 | 26.69 | 26.23 | 26.41 | 496,627 | -0.18(-0.68%) |
Jan 09, 2015 | 26.85 | 26.91 | 26.49 | 26.59 | 279,808 | -0.17(-0.64%) |
Jan 08, 2015 | 26.75 | 26.98 | 26.66 | 26.76 | 760,611 | +0.17(+0.64%) |
Jan 07, 2015 | 26.50 | 26.67 | 26.28 | 26.59 | 416,598 | +0.24(+0.91%) |
Jan 06, 2015 | 26.39 | 26.77 | 26.20 | 26.35 | 415,590 | +0.03(+0.11%) |
Jan 05, 2015 | 26.76 | 26.76 | 26.28 | 26.32 | 387,233 | -0.52(-1.94%) |
Jan 02, 2015 | 26.66 | 26.87 | 26.43 | 26.84 | 498,620 | +0.14(+0.52%) |
Dec 31, 2014 | 27.38 | 26.70 | 26.70 | 26.70 | 602,300 | -0.63(-2.31%) |
Dec 30, 2014 | 27.97 | 28.01 | 27.33 | 27.33 | 632,333 | -0.72(-2.57%) |
Dec 29, 2014 | 26.88 | 28.22 | 26.86 | 28.05 | 1,088,242 | +1.20(+4.47%) |
Dec 26, 2014 | 26.75 | 27.13 | 26.72 | 26.85 | 379,887 | +0.12(+0.45%) |
Dec 24, 2014 | 26.32 | 26.73 | 26.73 | 26.73 | 281,000 | +0.38(+1.44%) |
Dec 23, 2014 | 26.33 | 26.56 | 26.20 | 26.35 | 490,800 | +0.16(+0.61%) |
Dec 22, 2014 | 26.07 | 26.20 | 25.99 | 26.19 | 457,742 | +0.16(+0.61%) |
Dec 19, 2014 | 26.35 | 26.47 | 25.98 | 26.03 | 1,417,007 | -0.34(-1.29%) |
Dec 18, 2014 | 26.08 | 26.39 | 26.00 | 26.37 | 606,926 | +0.50(+1.93%) |
Dec 17, 2014 | 25.56 | 25.90 | 25.38 | 25.87 | 571,052 | +0.38(+1.49%) |
Dec 16, 2014 | 25.59 | 25.81 | 25.36 | 25.49 | 760,923 | -0.19(-0.74%) |
Dec 15, 2014 | 25.96 | 26.11 | 25.42 | 25.68 | 541,122 | -0.23(-0.89%) |
Dec 12, 2014 | 26.10 | 26.30 | 25.87 | 25.91 | 373,811 | -0.36(-1.37%) |
Dec 11, 2014 | 26.24 | 26.47 | 26.10 | 26.27 | 328,799 | +0.20(+0.77%) |
Dec 10, 2014 | 26.44 | 26.64 | 26.06 | 26.07 | 382,202 | -0.50(-1.88%) |
Dec 09, 2014 | 26.24 | 26.64 | 26.21 | 26.57 | 558,835 | +0.27(+1.03%) |
Dec 08, 2014 | 26.32 | 26.65 | 26.13 | 26.30 | 957,864 | +0.31(+1.19%) |
Dec 05, 2014 | 26.08 | 26.22 | 25.84 | 25.99 | 826,112 | -0.18(-0.69%) |
Dec 04, 2014 | 26.16 | 26.28 | 26.01 | 26.17 | 715,986 | +0.01(+0.04%) |
Dec 03, 2014 | 26.39 | 26.45 | 26.01 | 26.16 | 811,584 | -0.29(-1.10%) |
Dec 02, 2014 | 26.41 | 26.60 | 26.26 | 26.45 | 731,089 | +0.07(+0.27%) |