Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 26.09 | 26.26 | 25.91 | 26.23 | 736,489 | +0.12(+0.47%) |
Feb 26, 2015 | 26.19 | 26.23 | 25.91 | 26.10 | 656,229 | -0.03(-0.10%) |
Feb 25, 2015 | 26.19 | 26.36 | 25.91 | 26.13 | 494,580 | -0.12(-0.47%) |
Feb 24, 2015 | 26.74 | 26.81 | 26.20 | 26.25 | 354,698 | -0.44(-1.65%) |
Feb 23, 2015 | 27.14 | 27.32 | 26.57 | 26.69 | 339,775 | -0.34(-1.27%) |
Feb 20, 2015 | 27.15 | 27.25 | 26.76 | 27.03 | 351,833 | -0.06(-0.23%) |
Feb 19, 2015 | 27.14 | 27.27 | 26.94 | 27.10 | 373,281 | -0.04(-0.13%) |
Feb 18, 2015 | 27.10 | 27.54 | 27.01 | 27.13 | 470,693 | -0.05(-0.19%) |
Feb 17, 2015 | 27.59 | 27.59 | 26.96 | 27.18 | 594,596 | -0.40(-1.44%) |
Feb 13, 2015 | 27.69 | 27.58 | 27.58 | 27.58 | 469,226 | -0.08(-0.29%) |
Feb 12, 2015 | 27.25 | 27.74 | 27.18 | 27.66 | 649,926 | +0.40(+1.48%) |
Feb 11, 2015 | 27.35 | 27.54 | 27.17 | 27.25 | 447,922 | -0.12(-0.45%) |
Feb 10, 2015 | 27.93 | 27.96 | 27.19 | 27.38 | 648,266 | -0.54(-1.92%) |
Feb 09, 2015 | 28.64 | 28.72 | 27.86 | 27.91 | 585,421 | -0.41(-1.46%) |
Feb 06, 2015 | 27.27 | 29.66 | 27.02 | 28.33 | 1,836,850 | +0.86(+3.14%) |
Feb 05, 2015 | 27.75 | 27.89 | 27.39 | 27.47 | 1,024,289 | -0.25(-0.89%) |
Feb 04, 2015 | 27.58 | 28.00 | 27.49 | 27.71 | 869,365 | +0.13(+0.48%) |
Feb 03, 2015 | 27.52 | 27.60 | 26.49 | 27.58 | 1,143,301 | -0.51(-1.82%) |
Feb 02, 2015 | 27.86 | 28.17 | 26.88 | 28.09 | 838,906 | +0.24(+0.85%) |
Jan 30, 2015 | 28.33 | 28.50 | 27.73 | 27.85 | 634,528 | -0.64(-2.25%) |
Jan 29, 2015 | 28.67 | 28.74 | 28.33 | 28.49 | 844,573 | +0.08(+0.28%) |
Jan 28, 2015 | 28.72 | 28.94 | 28.32 | 28.42 | 629,012 | -0.18(-0.65%) |
Jan 27, 2015 | 28.35 | 28.86 | 28.20 | 28.60 | 643,425 | -0.26(-0.88%) |
Jan 26, 2015 | 28.40 | 28.93 | 28.35 | 28.86 | 642,184 | +0.37(+1.30%) |
Jan 23, 2015 | 28.16 | 28.62 | 28.06 | 28.49 | 820,845 | +0.18(+0.65%) |
Jan 22, 2015 | 27.42 | 28.35 | 27.31 | 28.30 | 1,110,584 | +1.06(+3.87%) |
Jan 21, 2015 | 26.08 | 27.28 | 25.94 | 27.25 | 810,967 | +1.17(+4.49%) |
Jan 20, 2015 | 26.04 | 26.17 | 25.42 | 26.08 | 729,759 | +0.04(+0.13%) |
Jan 16, 2015 | 25.68 | 26.08 | 25.28 | 26.04 | 528,474 | +0.36(+1.40%) |
Jan 15, 2015 | 26.34 | 26.52 | 25.62 | 25.68 | 730,845 | -0.70(-2.67%) |
Jan 14, 2015 | 26.38 | 26.58 | 25.79 | 26.38 | 679,349 | -0.25(-0.92%) |
Jan 13, 2015 | 27.10 | 27.86 | 26.25 | 26.63 | 822,201 | -0.27(-1.01%) |
Jan 12, 2015 | 26.70 | 26.97 | 26.42 | 26.90 | 497,004 | +0.18(+0.69%) |
Jan 09, 2015 | 26.94 | 27.03 | 26.46 | 26.72 | 1,215,639 | -0.33(-1.20%) |
Jan 08, 2015 | 27.01 | 27.13 | 26.76 | 27.04 | 1,529,153 | +0.43(+1.62%) |
Jan 07, 2015 | 26.03 | 26.70 | 25.86 | 26.61 | 1,042,697 | +0.78(+3.03%) |
Jan 06, 2015 | 26.86 | 26.87 | 25.59 | 25.83 | 1,389,636 | -1.00(-3.74%) |
Jan 05, 2015 | 26.70 | 27.00 | 26.59 | 26.83 | 572,823 | -0.11(-0.39%) |
Jan 02, 2015 | 27.10 | 27.15 | 26.43 | 26.94 | 1,022,058 | +0.04(+0.16%) |
Dec 31, 2014 | 27.07 | 26.89 | 26.89 | 26.89 | 492,188 | -0.13(-0.49%) |
Dec 30, 2014 | 27.24 | 27.56 | 26.95 | 27.03 | 428,357 | -0.25(-0.90%) |
Dec 29, 2014 | 26.72 | 27.47 | 26.72 | 27.27 | 726,916 | +0.52(+1.94%) |
Dec 26, 2014 | 26.85 | 26.89 | 26.62 | 26.75 | 235,813 | +0.09(+0.33%) |
Dec 24, 2014 | 26.51 | 26.67 | 26.67 | 26.67 | 279,399 | +0.21(+0.80%) |
Dec 23, 2014 | 25.86 | 26.51 | 25.79 | 26.45 | 708,846 | +0.76(+2.94%) |
Dec 22, 2014 | 25.24 | 25.78 | 25.02 | 25.70 | 496,100 | +0.54(+2.13%) |
Dec 19, 2014 | 25.20 | 25.42 | 24.89 | 25.16 | 918,127 | -0.01(-0.03%) |
Dec 18, 2014 | 25.06 | 25.30 | 24.71 | 25.17 | 458,097 | +0.38(+1.53%) |
Dec 17, 2014 | 24.56 | 24.90 | 24.42 | 24.79 | 937,054 | +0.85(+3.56%) |
Dec 16, 2014 | 24.40 | 24.54 | 23.91 | 23.94 | 454,471 | -0.50(-2.05%) |
Dec 15, 2014 | 24.21 | 24.58 | 24.16 | 24.44 | 712,130 | +0.26(+1.09%) |
Dec 12, 2014 | 23.80 | 24.43 | 23.57 | 24.18 | 453,620 | +0.28(+1.18%) |
Dec 11, 2014 | 23.81 | 24.23 | 23.74 | 23.89 | 339,748 | +0.27(+1.15%) |
Dec 10, 2014 | 24.11 | 24.18 | 23.45 | 23.62 | 442,231 | -0.49(-2.04%) |
Dec 09, 2014 | 24.15 | 24.40 | 23.78 | 24.11 | 741,044 | -0.46(-1.86%) |
Dec 08, 2014 | 24.43 | 24.94 | 24.25 | 24.57 | 517,612 | +0.11(+0.47%) |
Dec 05, 2014 | 24.50 | 24.63 | 24.03 | 24.46 | 987,305 | -0.06(-0.25%) |
Dec 04, 2014 | 25.06 | 25.08 | 24.39 | 24.52 | 623,496 | -0.56(-2.24%) |
Dec 03, 2014 | 24.56 | 25.14 | 24.56 | 25.08 | 641,240 | +0.47(+1.89%) |
Dec 02, 2014 | 24.99 | 25.07 | 24.41 | 24.62 | 578,119 | -0.33(-1.31%) |