Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.16 | 25.28 | 25.06 | 25.17 | 330,614 | -0.03(-0.13%) |
Feb 26, 2015 | 25.26 | 25.43 | 25.14 | 25.20 | 482,054 | -0.11(-0.45%) |
Feb 25, 2015 | 25.18 | 25.38 | 25.07 | 25.32 | 448,340 | +0.14(+0.55%) |
Feb 24, 2015 | 25.31 | 25.34 | 25.05 | 25.18 | 485,319 | -0.09(-0.35%) |
Feb 23, 2015 | 25.23 | 25.29 | 24.98 | 25.27 | 525,923 | -0.03(-0.13%) |
Feb 20, 2015 | 25.06 | 25.39 | 24.85 | 25.30 | 522,258 | +0.24(+0.97%) |
Feb 19, 2015 | 25.22 | 25.32 | 24.98 | 25.06 | 438,422 | -0.18(-0.70%) |
Feb 18, 2015 | 25.02 | 25.35 | 25.02 | 25.23 | 451,258 | +0.14(+0.55%) |
Feb 17, 2015 | 25.13 | 25.37 | 24.98 | 25.10 | 604,599 | -0.12(-0.48%) |
Feb 13, 2015 | 24.92 | 25.22 | 25.22 | 25.22 | 1,024,007 | +0.25(+1.00%) |
Feb 12, 2015 | 24.80 | 25.13 | 24.69 | 24.97 | 398,289 | +0.15(+0.59%) |
Feb 11, 2015 | 24.70 | 25.02 | 24.67 | 24.82 | 514,169 | +0.08(+0.32%) |
Feb 10, 2015 | 25.03 | 25.03 | 24.66 | 24.74 | 437,033 | -0.10(-0.39%) |
Feb 09, 2015 | 24.83 | 25.00 | 24.53 | 24.84 | 430,930 | -0.10(-0.42%) |
Feb 06, 2015 | 25.05 | 25.18 | 24.81 | 24.94 | 375,784 | -0.14(-0.58%) |
Feb 05, 2015 | 24.86 | 25.16 | 24.73 | 25.09 | 212,734 | +0.28(+1.13%) |
Feb 04, 2015 | 24.80 | 25.02 | 24.69 | 24.81 | 397,750 | -0.06(-0.23%) |
Feb 03, 2015 | 24.38 | 24.88 | 24.34 | 24.86 | 581,834 | +0.46(+1.88%) |
Feb 02, 2015 | 24.16 | 24.44 | 23.65 | 24.41 | 568,497 | +0.24(+1.00%) |
Jan 30, 2015 | 24.10 | 24.18 | 23.83 | 24.16 | 491,595 | -0.06(-0.23%) |
Jan 29, 2015 | 23.91 | 24.41 | 23.75 | 24.22 | 515,877 | +0.21(+0.87%) |
Jan 28, 2015 | 24.59 | 24.59 | 23.89 | 24.01 | 283,705 | -0.37(-1.52%) |
Jan 27, 2015 | 24.35 | 24.53 | 24.20 | 24.38 | 204,869 | -0.29(-1.17%) |
Jan 26, 2015 | 24.54 | 24.90 | 24.27 | 24.67 | 370,800 | +0.12(+0.49%) |
Jan 23, 2015 | 24.57 | 24.71 | 24.38 | 24.55 | 268,250 | -0.10(-0.39%) |
Jan 22, 2015 | 24.03 | 24.68 | 23.71 | 24.65 | 299,872 | +0.69(+2.88%) |
Jan 21, 2015 | 23.84 | 24.15 | 23.82 | 23.96 | 234,826 | +0.02(+0.10%) |
Jan 20, 2015 | 23.92 | 24.13 | 23.58 | 23.93 | 233,019 | +0.10(+0.44%) |
Jan 16, 2015 | 23.57 | 23.92 | 23.34 | 23.83 | 290,500 | +0.28(+1.19%) |
Jan 15, 2015 | 23.99 | 24.10 | 23.45 | 23.55 | 430,915 | -0.40(-1.68%) |
Jan 14, 2015 | 23.80 | 24.21 | 23.78 | 23.95 | 328,786 | -0.18(-0.73%) |
Jan 13, 2015 | 24.32 | 24.98 | 23.79 | 24.12 | 358,124 | +0.01(+0.03%) |
Jan 12, 2015 | 24.33 | 24.47 | 23.98 | 24.12 | 266,354 | -0.22(-0.89%) |
Jan 09, 2015 | 24.53 | 24.67 | 24.30 | 24.33 | 253,587 | -0.16(-0.66%) |
Jan 08, 2015 | 24.52 | 24.80 | 24.45 | 24.49 | 410,653 | +0.16(+0.66%) |
Jan 07, 2015 | 24.32 | 24.46 | 23.99 | 24.33 | 326,530 | +0.17(+0.70%) |
Jan 06, 2015 | 24.69 | 24.69 | 24.13 | 24.16 | 453,998 | -0.37(-1.51%) |
Jan 05, 2015 | 24.83 | 24.89 | 24.44 | 24.53 | 429,345 | -0.50(-1.99%) |
Jan 02, 2015 | 25.15 | 25.42 | 24.70 | 25.03 | 318,232 | +0.06(+0.23%) |
Dec 31, 2014 | 25.49 | 24.98 | 24.98 | 24.98 | 281,455 | -0.37(-1.46%) |
Dec 30, 2014 | 25.43 | 25.67 | 25.21 | 25.34 | 249,758 | -0.14(-0.57%) |
Dec 29, 2014 | 25.47 | 25.93 | 25.42 | 25.49 | 305,660 | +0.03(+0.13%) |
Dec 26, 2014 | 25.69 | 25.69 | 25.43 | 25.46 | 153,190 | -0.12(-0.47%) |
Dec 24, 2014 | 25.54 | 25.58 | 25.58 | 25.58 | 160,333 | +0.15(+0.60%) |
Dec 23, 2014 | 25.30 | 25.56 | 25.08 | 25.43 | 257,834 | +0.12(+0.48%) |
Dec 22, 2014 | 25.16 | 25.39 | 25.08 | 25.30 | 241,683 | +0.24(+0.96%) |
Dec 19, 2014 | 25.50 | 25.50 | 25.03 | 25.06 | 737,569 | -0.36(-1.42%) |
Dec 18, 2014 | 25.35 | 25.61 | 25.03 | 25.43 | 389,295 | +0.62(+2.49%) |
Dec 17, 2014 | 24.57 | 24.84 | 24.07 | 24.81 | 246,063 | +0.37(+1.51%) |
Dec 16, 2014 | 24.45 | 24.81 | 24.15 | 24.44 | 443,846 | -0.10(-0.39%) |
Dec 15, 2014 | 25.17 | 25.30 | 24.52 | 24.53 | 412,554 | -0.43(-1.71%) |
Dec 12, 2014 | 25.06 | 25.30 | 24.94 | 24.96 | 207,116 | -0.35(-1.36%) |
Dec 11, 2014 | 25.23 | 25.72 | 25.23 | 25.30 | 192,363 | +0.22(+0.90%) |
Dec 10, 2014 | 25.83 | 25.83 | 24.99 | 25.08 | 251,646 | -0.74(-2.86%) |
Dec 09, 2014 | 25.00 | 25.99 | 24.98 | 25.82 | 616,090 | +0.54(+2.13%) |
Dec 08, 2014 | 25.88 | 25.95 | 25.05 | 25.28 | 480,107 | -0.69(-2.66%) |
Dec 05, 2014 | 26.10 | 26.14 | 25.83 | 25.97 | 281,333 | -0.05(-0.19%) |
Dec 04, 2014 | 26.09 | 26.24 | 25.93 | 26.02 | 371,186 | -0.10(-0.40%) |
Dec 03, 2014 | 26.00 | 26.32 | 25.79 | 26.12 | 283,766 | +0.17(+0.65%) |
Dec 02, 2014 | 25.78 | 26.19 | 25.61 | 25.96 | 295,697 | +0.13(+0.50%) |