Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.98 | 25.00 | 24.98 | 25.00 | 1,313,835 | +0.02(+0.10%) |
Feb 26, 2015 | 25.01 | 25.01 | 24.98 | 24.98 | 1,247,617 | -0.02(-0.10%) |
Feb 25, 2015 | 25.00 | 25.02 | 24.99 | 25.00 | 4,428,047 | +0.01(+0.03%) |
Feb 24, 2015 | 24.97 | 25.04 | 24.96 | 25.00 | 15,844,951 | +0.03(+0.13%) |
Feb 23, 2015 | 24.91 | 24.96 | 24.91 | 24.96 | 452,562 | +0.03(+0.13%) |
Feb 20, 2015 | 24.93 | 24.96 | 24.93 | 24.93 | 866,704 | +0.00(+0.00%) |
Feb 19, 2015 | 24.92 | 24.94 | 24.91 | 24.93 | 551,381 | +0.02(+0.10%) |
Feb 18, 2015 | 24.90 | 24.93 | 24.89 | 24.91 | 791,306 | +0.00(+0.00%) |
Feb 17, 2015 | 24.92 | 24.96 | 24.90 | 24.91 | 693,584 | -0.02(-0.07%) |
Feb 13, 2015 | 24.91 | 24.92 | 24.92 | 24.92 | 697,087 | -0.02(-0.07%) |
Feb 12, 2015 | 24.90 | 24.94 | 24.90 | 24.94 | 423,371 | +0.02(+0.10%) |
Feb 11, 2015 | 24.91 | 24.92 | 24.90 | 24.91 | 386,445 | +0.02(+0.07%) |
Feb 10, 2015 | 24.91 | 24.94 | 24.89 | 24.90 | 907,394 | -0.02(-0.10%) |
Feb 09, 2015 | 24.89 | 24.94 | 24.89 | 24.92 | 441,449 | +0.02(+0.10%) |
Feb 06, 2015 | 24.95 | 24.95 | 24.90 | 24.90 | 1,903,135 | -0.08(-0.33%) |
Feb 05, 2015 | 24.97 | 24.98 | 24.94 | 24.98 | 637,063 | +0.03(+0.13%) |
Feb 04, 2015 | 24.95 | 24.97 | 24.93 | 24.95 | 277,051 | -0.02(-0.07%) |
Feb 03, 2015 | 24.97 | 24.97 | 24.95 | 24.96 | 405,971 | -0.02(-0.06%) |
Feb 02, 2015 | 24.98 | 24.98 | 24.95 | 24.98 | 318,959 | +0.03(+0.13%) |
Jan 30, 2015 | 24.95 | 24.97 | 24.94 | 24.95 | 927,486 | +0.01(+0.03%) |
Jan 29, 2015 | 24.94 | 24.95 | 24.92 | 24.94 | 669,343 | -0.02(-0.07%) |
Jan 28, 2015 | 24.92 | 24.97 | 24.92 | 24.95 | 1,303,716 | +0.02(+0.10%) |
Jan 27, 2015 | 24.92 | 24.94 | 24.91 | 24.93 | 2,375,905 | +0.02(+0.10%) |
Jan 26, 2015 | 24.93 | 24.93 | 24.90 | 24.90 | 461,000 | -0.02(-0.07%) |
Jan 23, 2015 | 24.90 | 24.92 | 24.89 | 24.92 | 382,032 | +0.03(+0.13%) |
Jan 22, 2015 | 24.91 | 24.93 | 24.88 | 24.89 | 632,476 | -0.02(-0.10%) |
Jan 21, 2015 | 24.91 | 24.92 | 24.89 | 24.91 | 613,253 | +0.03(+0.13%) |
Jan 20, 2015 | 24.89 | 24.92 | 24.86 | 24.88 | 1,740,154 | +0.01(+0.03%) |
Jan 16, 2015 | 24.90 | 24.92 | 24.87 | 24.87 | 3,583,735 | -0.03(-0.13%) |
Jan 15, 2015 | 24.90 | 24.93 | 24.89 | 24.90 | 474,729 | +0.02(+0.07%) |
Jan 14, 2015 | 24.90 | 24.91 | 24.88 | 24.89 | 371,582 | -0.01(-0.03%) |
Jan 13, 2015 | 24.89 | 24.90 | 24.89 | 24.90 | 281,542 | +0.02(+0.10%) |
Jan 12, 2015 | 24.89 | 24.90 | 24.87 | 24.87 | 516,400 | -0.01(-0.03%) |
Jan 09, 2015 | 24.85 | 24.88 | 24.84 | 24.88 | 498,415 | +0.02(+0.07%) |
Jan 08, 2015 | 24.84 | 24.86 | 24.82 | 24.86 | 531,059 | +0.04(+0.16%) |
Jan 07, 2015 | 24.82 | 24.86 | 24.81 | 24.82 | 1,181,614 | +0.02(+0.07%) |
Jan 06, 2015 | 24.82 | 24.85 | 24.81 | 24.81 | 772,267 | +0.00(+0.00%) |
Jan 05, 2015 | 24.84 | 24.86 | 24.81 | 24.81 | 599,592 | -0.03(-0.13%) |
Jan 02, 2015 | 24.82 | 24.85 | 24.82 | 24.84 | 290,296 | -0.00(-0.02%) |
Dec 31, 2014 | 24.80 | 24.84 | 24.84 | 24.84 | 779,393 | +0.01(+0.05%) |
Dec 30, 2014 | 24.82 | 24.84 | 24.80 | 24.83 | 614,906 | +0.01(+0.03%) |
Dec 29, 2014 | 24.82 | 24.82 | 24.78 | 24.82 | 586,170 | +0.02(+0.09%) |
Dec 26, 2014 | 24.79 | 24.81 | 24.76 | 24.80 | 594,339 | +0.00(+0.00%) |
Dec 24, 2014 | 24.78 | 24.80 | 24.80 | 24.80 | 588,854 | +0.03(+0.13%) |
Dec 23, 2014 | 24.80 | 24.80 | 24.76 | 24.77 | 452,633 | -0.04(-0.16%) |
Dec 22, 2014 | 24.78 | 24.82 | 24.78 | 24.81 | 612,074 | +0.02(+0.10%) |
Dec 19, 2014 | 24.80 | 24.84 | 24.76 | 24.79 | 689,089 | -0.03(-0.13%) |
Dec 18, 2014 | 24.79 | 24.83 | 24.79 | 24.82 | 576,707 | +0.01(+0.03%) |
Dec 17, 2014 | 24.86 | 24.87 | 24.80 | 24.81 | 443,622 | +0.00(+0.00%) |
Dec 16, 2014 | 24.80 | 24.83 | 24.79 | 24.81 | 1,016,212 | +0.02(+0.07%) |
Dec 15, 2014 | 24.83 | 24.85 | 24.79 | 24.79 | 735,219 | -0.02(-0.07%) |
Dec 12, 2014 | 24.81 | 24.84 | 24.79 | 24.81 | 723,916 | -0.02(-0.10%) |
Dec 11, 2014 | 24.83 | 24.84 | 24.80 | 24.83 | 490,391 | +0.03(+0.13%) |
Dec 10, 2014 | 24.83 | 24.83 | 24.80 | 24.80 | 1,317,163 | -0.02(-0.07%) |
Dec 09, 2014 | 24.82 | 24.84 | 24.80 | 24.82 | 889,714 | +0.00(+0.00%) |
Dec 08, 2014 | 24.83 | 24.84 | 24.81 | 24.82 | 709,295 | -0.01(-0.03%) |
Dec 05, 2014 | 24.86 | 24.86 | 24.83 | 24.83 | 284,128 | -0.05(-0.20%) |
Dec 04, 2014 | 24.88 | 24.88 | 24.85 | 24.88 | 899,978 | +0.02(+0.07%) |
Dec 03, 2014 | 24.88 | 24.89 | 24.86 | 24.86 | 588,368 | -0.02(-0.10%) |
Dec 02, 2014 | 24.88 | 24.91 | 24.88 | 24.88 | 521,624 | -0.02(-0.07%) |