Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.89 | 26.90 | 26.63 | 26.71 | 3,130,132 | -0.14(-0.54%) |
Feb 26, 2015 | 27.09 | 27.16 | 26.81 | 26.86 | 2,766,771 | -0.14(-0.54%) |
Feb 25, 2015 | 27.49 | 27.52 | 26.97 | 27.00 | 2,762,752 | -0.42(-1.53%) |
Feb 24, 2015 | 27.32 | 27.66 | 27.22 | 27.42 | 2,305,444 | +0.07(+0.25%) |
Feb 23, 2015 | 27.03 | 27.37 | 27.03 | 27.35 | 2,804,745 | +0.30(+1.10%) |
Feb 20, 2015 | 26.97 | 27.09 | 26.61 | 27.06 | 3,982,178 | +0.09(+0.34%) |
Feb 19, 2015 | 27.38 | 27.44 | 26.84 | 26.97 | 3,968,934 | -0.40(-1.45%) |
Feb 18, 2015 | 26.49 | 27.42 | 26.46 | 27.36 | 4,293,005 | +0.85(+3.21%) |
Feb 17, 2015 | 26.24 | 26.62 | 26.07 | 26.51 | 4,508,135 | +0.16(+0.61%) |
Feb 13, 2015 | 27.01 | 26.35 | 26.35 | 26.35 | 4,267,476 | -0.67(-2.48%) |
Feb 12, 2015 | 27.06 | 27.17 | 26.82 | 27.02 | 2,375,652 | -0.03(-0.11%) |
Feb 11, 2015 | 27.40 | 27.40 | 26.87 | 27.05 | 3,301,797 | -0.48(-1.74%) |
Feb 10, 2015 | 26.89 | 27.56 | 26.87 | 27.53 | 4,770,733 | +0.63(+2.35%) |
Feb 09, 2015 | 27.07 | 27.26 | 26.68 | 26.90 | 3,428,781 | -0.24(-0.90%) |
Feb 06, 2015 | 28.30 | 28.34 | 26.93 | 27.14 | 4,232,972 | -1.24(-4.37%) |
Feb 05, 2015 | 28.23 | 28.46 | 28.08 | 28.38 | 2,689,773 | +0.29(+1.03%) |
Feb 04, 2015 | 28.59 | 28.59 | 27.98 | 28.09 | 4,640,886 | -0.46(-1.62%) |
Feb 03, 2015 | 28.47 | 28.68 | 28.25 | 28.55 | 3,209,537 | +0.05(+0.19%) |
Feb 02, 2015 | 28.53 | 28.77 | 28.04 | 28.50 | 4,274,653 | +0.03(+0.11%) |
Jan 30, 2015 | 28.79 | 29.17 | 28.44 | 28.47 | 7,516,608 | -0.35(-1.23%) |
Jan 29, 2015 | 28.01 | 28.86 | 27.74 | 28.83 | 3,418,707 | +0.72(+2.58%) |
Jan 28, 2015 | 28.30 | 28.66 | 28.00 | 28.10 | 2,740,045 | -0.19(-0.67%) |
Jan 27, 2015 | 28.25 | 28.53 | 28.19 | 28.29 | 2,977,240 | +0.02(+0.08%) |
Jan 26, 2015 | 28.30 | 28.33 | 28.12 | 28.27 | 1,683,616 | -0.07(-0.24%) |
Jan 23, 2015 | 28.00 | 28.42 | 27.99 | 28.34 | 2,736,526 | +0.38(+1.35%) |
Jan 22, 2015 | 28.18 | 28.29 | 27.80 | 27.96 | 2,598,209 | -0.13(-0.46%) |
Jan 21, 2015 | 27.72 | 28.12 | 27.52 | 28.09 | 2,697,003 | +0.33(+1.20%) |
Jan 20, 2015 | 27.79 | 27.80 | 27.47 | 27.75 | 2,609,329 | +0.11(+0.38%) |
Jan 16, 2015 | 27.33 | 27.67 | 27.20 | 27.65 | 2,213,158 | +0.35(+1.27%) |
Jan 15, 2015 | 27.14 | 27.36 | 27.05 | 27.30 | 2,328,389 | +0.16(+0.58%) |
Jan 14, 2015 | 26.80 | 27.17 | 26.65 | 27.14 | 2,525,863 | +0.21(+0.78%) |
Jan 13, 2015 | 26.73 | 27.23 | 26.65 | 26.93 | 4,451,012 | +0.39(+1.48%) |
Jan 12, 2015 | 26.67 | 26.73 | 26.37 | 26.54 | 2,309,751 | -0.08(-0.31%) |
Jan 09, 2015 | 26.76 | 26.92 | 26.45 | 26.62 | 2,405,010 | -0.29(-1.09%) |
Jan 08, 2015 | 26.86 | 27.05 | 26.83 | 26.92 | 2,246,963 | +0.14(+0.54%) |
Jan 07, 2015 | 26.40 | 26.96 | 26.25 | 26.77 | 2,858,028 | +0.43(+1.63%) |
Jan 06, 2015 | 26.36 | 26.88 | 26.30 | 26.34 | 3,422,164 | +0.05(+0.17%) |
Jan 05, 2015 | 26.54 | 26.60 | 26.15 | 26.30 | 3,322,236 | -0.22(-0.83%) |
Jan 02, 2015 | 26.34 | 26.54 | 26.22 | 26.52 | 3,187,466 | +0.29(+1.12%) |
Dec 31, 2014 | 26.71 | 26.22 | 26.22 | 26.22 | 3,150,984 | -0.38(-1.42%) |
Dec 30, 2014 | 27.42 | 27.42 | 26.59 | 26.60 | 4,161,637 | -0.88(-3.21%) |
Dec 29, 2014 | 27.25 | 27.82 | 27.22 | 27.48 | 3,981,948 | +0.25(+0.91%) |
Dec 26, 2014 | 26.99 | 27.36 | 26.99 | 27.23 | 2,569,487 | +0.30(+1.12%) |
Dec 24, 2014 | 26.33 | 26.93 | 26.93 | 26.93 | 1,504,065 | +0.61(+2.32%) |
Dec 23, 2014 | 26.28 | 26.44 | 26.19 | 26.32 | 1,396,278 | +0.07(+0.26%) |
Dec 22, 2014 | 26.03 | 26.25 | 25.91 | 26.25 | 1,596,003 | +0.23(+0.87%) |
Dec 19, 2014 | 26.15 | 26.27 | 25.91 | 26.03 | 3,914,336 | -0.05(-0.17%) |
Dec 18, 2014 | 25.67 | 26.07 | 25.57 | 26.07 | 2,087,574 | +0.47(+1.83%) |
Dec 17, 2014 | 25.18 | 25.68 | 25.13 | 25.60 | 1,969,564 | +0.51(+2.01%) |
Dec 16, 2014 | 25.17 | 25.48 | 24.84 | 25.10 | 2,604,301 | -0.04(-0.15%) |
Dec 15, 2014 | 25.46 | 25.48 | 24.93 | 25.14 | 4,182,694 | -0.18(-0.72%) |
Dec 12, 2014 | 25.42 | 25.69 | 25.20 | 25.32 | 3,573,410 | -0.11(-0.42%) |
Dec 11, 2014 | 25.26 | 25.66 | 25.22 | 25.42 | 1,710,785 | +0.18(+0.72%) |
Dec 10, 2014 | 25.66 | 25.77 | 25.18 | 25.24 | 2,062,662 | -0.42(-1.65%) |
Dec 09, 2014 | 25.45 | 25.74 | 25.32 | 25.66 | 2,703,343 | +0.13(+0.50%) |
Dec 08, 2014 | 25.26 | 25.58 | 25.26 | 25.54 | 2,613,918 | +0.26(+1.05%) |
Dec 05, 2014 | 25.22 | 25.36 | 25.12 | 25.27 | 2,556,965 | -0.11(-0.42%) |
Dec 04, 2014 | 25.44 | 25.52 | 25.24 | 25.38 | 2,901,528 | -0.02(-0.06%) |
Dec 03, 2014 | 25.31 | 25.42 | 25.18 | 25.39 | 3,065,010 | +0.11(+0.45%) |
Dec 02, 2014 | 25.01 | 25.40 | 24.93 | 25.28 | 2,835,066 | +0.19(+0.75%) |