Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.48 | 23.64 | 23.41 | 23.57 | 153,445 | -0.03(-0.13%) |
Feb 26, 2015 | 23.59 | 23.63 | 23.49 | 23.60 | 87,934 | +0.11(+0.47%) |
Feb 25, 2015 | 23.65 | 23.65 | 23.47 | 23.49 | 147,374 | -0.10(-0.42%) |
Feb 24, 2015 | 23.48 | 23.62 | 23.42 | 23.59 | 93,827 | +0.71(+3.10%) |
Feb 23, 2015 | 22.91 | 22.91 | 22.84 | 22.88 | 47,050 | -0.03(-0.13%) |
Feb 20, 2015 | 22.86 | 22.91 | 22.73 | 22.91 | 71,738 | +0.11(+0.46%) |
Feb 19, 2015 | 22.91 | 22.91 | 22.72 | 22.80 | 72,475 | +0.00(+0.02%) |
Feb 18, 2015 | 22.98 | 22.98 | 22.76 | 22.80 | 101,789 | -0.10(-0.44%) |
Feb 17, 2015 | 22.83 | 22.97 | 22.83 | 22.90 | 60,889 | -0.07(-0.30%) |
Feb 13, 2015 | 22.97 | 22.97 | 22.97 | 0 | +0.19(+0.83%) | |
Feb 12, 2015 | 22.58 | 22.82 | 22.58 | 22.78 | 103,584 | +0.15(+0.66%) |
Feb 11, 2015 | 22.70 | 22.70 | 22.51 | 22.63 | 87,792 | -0.04(-0.18%) |
Feb 10, 2015 | 22.76 | 22.79 | 22.65 | 22.67 | 198,202 | -0.01(-0.04%) |
Feb 09, 2015 | 22.80 | 22.83 | 22.68 | 22.68 | 76,762 | +0.07(+0.31%) |
Feb 06, 2015 | 22.79 | 22.83 | 22.58 | 22.61 | 96,752 | -0.47(-2.04%) |
Feb 05, 2015 | 22.80 | 23.11 | 22.80 | 23.08 | 59,444 | -0.21(-0.90%) |
Feb 04, 2015 | 23.25 | 23.52 | 23.21 | 23.29 | 139,214 | +0.05(+0.22%) |
Feb 03, 2015 | 23.00 | 23.27 | 23.00 | 23.24 | 158,828 | -0.13(-0.56%) |
Feb 02, 2015 | 23.41 | 23.42 | 23.25 | 23.37 | 99,104 | +0.35(+1.52%) |
Jan 30, 2015 | 23.37 | 23.37 | 23.02 | 23.02 | 87,347 | -0.32(-1.37%) |
Jan 29, 2015 | 23.36 | 23.40 | 23.14 | 23.34 | 60,865 | -0.26(-1.10%) |
Jan 28, 2015 | 23.85 | 23.85 | 23.59 | 23.60 | 82,746 | +0.15(+0.64%) |
Jan 27, 2015 | 23.27 | 23.52 | 23.27 | 23.45 | 113,600 | +0.11(+0.49%) |
Jan 26, 2015 | 23.24 | 23.41 | 23.24 | 23.34 | 172,622 | +0.20(+0.84%) |
Jan 23, 2015 | 23.15 | 23.21 | 23.02 | 23.14 | 342,600 | -0.23(-1.01%) |
Jan 22, 2015 | 23.15 | 23.38 | 23.15 | 23.38 | 73,653 | +0.21(+0.91%) |
Jan 21, 2015 | 23.03 | 23.20 | 22.91 | 23.16 | 82,964 | +0.10(+0.43%) |
Jan 20, 2015 | 23.22 | 23.22 | 23.00 | 23.07 | 171,313 | +0.03(+0.11%) |
Jan 16, 2015 | 23.04 | 23.04 | 23.04 | 0 | +0.05(+0.22%) | |
Jan 15, 2015 | 23.27 | 23.27 | 22.99 | 22.99 | 93,041 | +0.29(+1.28%) |
Jan 14, 2015 | 22.64 | 22.70 | 22.53 | 22.70 | 96,204 | +0.08(+0.35%) |
Jan 13, 2015 | 22.62 | 81,915 | +0.56(+2.54%) | |||
Jan 12, 2015 | 22.04 | 22.22 | 22.00 | 22.06 | 122,930 | +0.01(+0.05%) |
Jan 09, 2015 | 22.11 | 22.29 | 22.05 | 22.05 | 64,821 | -0.07(-0.32%) |
Jan 08, 2015 | 21.94 | 22.13 | 21.94 | 22.12 | 389,974 | +0.44(+2.03%) |
Jan 07, 2015 | 21.64 | 21.73 | 21.61 | 21.68 | 310,899 | +0.21(+0.98%) |
Jan 06, 2015 | 21.48 | 21.61 | 21.41 | 21.47 | 211,462 | -0.52(-2.36%) |
Jan 05, 2015 | 22.09 | 22.18 | 21.96 | 21.99 | 89,317 | -0.46(-2.07%) |
Jan 02, 2015 | 22.46 | 22.56 | 22.34 | 22.45 | 67,264 | +0.30(+1.38%) |
Dec 31, 2014 | 22.15 | 22.15 | 22.15 | 0 | +0.17(+0.80%) | |
Dec 30, 2014 | 22.14 | 22.14 | 21.92 | 21.98 | 136,536 | -0.53(-2.36%) |
Dec 29, 2014 | 22.57 | 22.62 | 22.50 | 22.50 | 146,572 | -0.23(-1.03%) |
Dec 26, 2014 | 22.33 | 22.84 | 22.02 | 22.74 | 181,545 | +0.63(+2.87%) |
Dec 24, 2014 | 22.11 | 22.11 | 22.11 | 0 | +0.18(+0.80%) | |
Dec 23, 2014 | 22.07 | 22.07 | 21.88 | 21.93 | 177,845 | +0.29(+1.34%) |
Dec 22, 2014 | 21.68 | 21.75 | 21.55 | 21.64 | 102,912 | -0.25(-1.14%) |
Dec 19, 2014 | 21.78 | 21.97 | 21.78 | 21.89 | 71,947 | +0.49(+2.29%) |
Dec 18, 2014 | 21.48 | 21.48 | 21.31 | 21.40 | 110,927 | +0.17(+0.80%) |
Dec 17, 2014 | 20.98 | 21.37 | 20.98 | 21.23 | 147,693 | -0.13(-0.61%) |
Dec 16, 2014 | 21.36 | 125,609 | -0.38(-1.75%) | |||
Dec 15, 2014 | 21.91 | 22.05 | 21.72 | 21.74 | 77,628 | -0.28(-1.27%) |
Dec 12, 2014 | 22.19 | 22.19 | 21.94 | 22.02 | 82,178 | -0.09(-0.43%) |
Dec 11, 2014 | 22.39 | 22.39 | 22.06 | 22.11 | 64,945 | -0.26(-1.14%) |
Dec 10, 2014 | 22.59 | 22.59 | 22.30 | 22.37 | 63,562 | -0.04(-0.18%) |
Dec 09, 2014 | 22.46 | 22.48 | 22.24 | 22.41 | 141,888 | +0.11(+0.47%) |
Dec 08, 2014 | 22.40 | 22.45 | 22.28 | 22.30 | 59,888 | -0.66(-2.90%) |
Dec 05, 2014 | 22.88 | 23.01 | 22.88 | 22.97 | 96,978 | +0.50(+2.22%) |
Dec 04, 2014 | 22.62 | 22.76 | 22.45 | 22.47 | 123,827 | +0.15(+0.68%) |
Dec 03, 2014 | 22.36 | 22.39 | 22.21 | 22.32 | 118,668 | -0.32(-1.39%) |
Dec 02, 2014 | 22.48 | 22.76 | 22.48 | 22.64 | 82,074 | +0.26(+1.14%) |