Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.28 | 23.48 | 23.28 | 23.41 | 9,128 | -0.76(-3.14%) |
Feb 26, 2015 | 24.12 | 24.22 | 24.09 | 24.17 | 45,048 | -0.09(-0.37%) |
Feb 25, 2015 | 24.28 | 24.28 | 24.08 | 24.26 | 30,036 | -0.26(-1.06%) |
Feb 24, 2015 | 24.46 | 24.56 | 24.40 | 24.52 | 8,695 | -0.20(-0.81%) |
Feb 23, 2015 | 24.44 | 24.72 | 24.44 | 24.72 | 13,681 | -0.02(-0.08%) |
Feb 20, 2015 | 24.25 | 24.74 | 24.25 | 24.74 | 23,617 | +0.50(+2.06%) |
Feb 19, 2015 | 24.29 | 24.34 | 24.10 | 24.24 | 12,372 | -0.02(-0.06%) |
Feb 18, 2015 | 24.00 | 24.33 | 24.00 | 24.25 | 6,691 | +0.32(+1.34%) |
Feb 17, 2015 | 23.94 | 24.00 | 23.82 | 23.93 | 23,158 | -0.04(-0.15%) |
Feb 13, 2015 | 23.97 | 23.97 | 23.97 | 0 | +0.15(+0.63%) | |
Feb 12, 2015 | 23.59 | 23.82 | 23.53 | 23.82 | 11,374 | +0.30(+1.30%) |
Feb 11, 2015 | 23.45 | 23.57 | 23.43 | 23.52 | 19,368 | +0.31(+1.34%) |
Feb 10, 2015 | 23.38 | 23.38 | 22.74 | 23.20 | 27,170 | -0.53(-2.21%) |
Feb 09, 2015 | 23.56 | 24.10 | 23.56 | 23.73 | 17,470 | +0.07(+0.32%) |
Feb 06, 2015 | 23.84 | 23.87 | 23.60 | 23.66 | 12,319 | +0.09(+0.36%) |
Feb 05, 2015 | 23.70 | 23.70 | 23.31 | 23.57 | 16,579 | +0.34(+1.46%) |
Feb 04, 2015 | 23.27 | 23.50 | 23.13 | 23.23 | 34,659 | -0.21(-0.90%) |
Feb 03, 2015 | 23.32 | 23.45 | 23.18 | 23.44 | 83,554 | +0.53(+2.31%) |
Feb 02, 2015 | 22.84 | 22.91 | 22.59 | 22.91 | 19,300 | +0.19(+0.84%) |
Jan 30, 2015 | 22.76 | 22.97 | 22.70 | 22.72 | 23,366 | -0.21(-0.89%) |
Jan 29, 2015 | 22.83 | 23.24 | 22.75 | 22.93 | 27,795 | +0.11(+0.46%) |
Jan 28, 2015 | 22.87 | 23.01 | 22.77 | 22.82 | 5,887 | +0.24(+1.06%) |
Jan 27, 2015 | 22.54 | 22.63 | 22.41 | 22.58 | 25,894 | -0.12(-0.53%) |
Jan 26, 2015 | 22.38 | 22.72 | 22.38 | 22.70 | 53,154 | +0.45(+2.00%) |
Jan 23, 2015 | 22.09 | 22.39 | 22.09 | 22.25 | 63,966 | -0.11(-0.49%) |
Jan 22, 2015 | 22.34 | 22.46 | 22.27 | 22.36 | 17,857 | -0.01(-0.02%) |
Jan 21, 2015 | 22.19 | 22.53 | 22.19 | 22.37 | 33,626 | +0.52(+2.36%) |
Jan 20, 2015 | 22.09 | 22.25 | 21.75 | 21.86 | 50,276 | -0.73(-3.25%) |
Jan 16, 2015 | 22.59 | 22.59 | 22.59 | 0 | +0.25(+1.12%) | |
Jan 15, 2015 | 22.21 | 22.58 | 22.21 | 22.34 | 20,830 | +0.15(+0.68%) |
Jan 14, 2015 | 21.96 | 22.29 | 21.95 | 22.19 | 16,593 | +0.24(+1.09%) |
Jan 13, 2015 | 21.95 | 0 | +0.42(+1.95%) | |||
Jan 12, 2015 | 21.79 | 21.79 | 21.45 | 21.53 | 48,413 | -0.13(-0.60%) |
Jan 09, 2015 | 21.72 | 21.81 | 21.54 | 21.66 | 33,223 | -0.16(-0.73%) |
Jan 08, 2015 | 21.64 | 21.87 | 21.64 | 21.82 | 23,117 | +0.47(+2.18%) |
Jan 07, 2015 | 21.42 | 21.46 | 21.11 | 21.35 | 11,287 | +0.09(+0.44%) |
Jan 06, 2015 | 21.57 | 21.61 | 21.11 | 21.26 | 46,018 | -0.63(-2.90%) |
Jan 05, 2015 | 21.77 | 21.93 | 21.74 | 21.89 | 29,095 | -0.07(-0.31%) |
Jan 02, 2015 | 22.01 | 22.05 | 21.96 | 21.96 | 21,238 | -0.34(-1.53%) |
Dec 31, 2014 | 22.30 | 22.30 | 22.30 | 0 | -0.00(-0.02%) | |
Dec 30, 2014 | 22.52 | 22.52 | 22.27 | 22.31 | 17,284 | -0.09(-0.38%) |
Dec 29, 2014 | 22.34 | 22.47 | 22.34 | 22.39 | 31,551 | +0.25(+1.15%) |
Dec 26, 2014 | 22.18 | 22.30 | 22.11 | 22.14 | 16,939 | +0.03(+0.14%) |
Dec 24, 2014 | 22.11 | 22.11 | 22.11 | 0 | -0.13(-0.58%) | |
Dec 23, 2014 | 22.50 | 22.50 | 22.16 | 22.24 | 51,984 | +0.01(+0.04%) |
Dec 22, 2014 | 22.13 | 22.35 | 22.05 | 22.23 | 32,488 | +0.06(+0.27%) |
Dec 19, 2014 | 21.92 | 22.20 | 21.90 | 22.17 | 14,911 | +0.02(+0.09%) |
Dec 18, 2014 | 21.99 | 22.16 | 21.93 | 22.15 | 68,837 | +0.86(+4.04%) |
Dec 17, 2014 | 21.49 | 21.53 | 21.22 | 21.29 | 63,092 | -0.21(-0.98%) |
Dec 16, 2014 | 21.70 | 21.50 | 30,883 | +0.23(+1.06%) | ||
Dec 15, 2014 | 21.42 | 21.49 | 21.04 | 21.27 | 40,213 | +0.07(+0.35%) |
Dec 12, 2014 | 21.64 | 21.65 | 21.17 | 21.20 | 15,887 | -0.52(-2.39%) |
Dec 11, 2014 | 21.75 | 21.86 | 21.65 | 21.72 | 25,071 | -0.12(-0.55%) |
Dec 10, 2014 | 22.05 | 22.05 | 21.84 | 21.84 | 51,822 | +0.04(+0.18%) |
Dec 09, 2014 | 22.14 | 22.14 | 21.76 | 21.80 | 30,844 | -0.45(-2.02%) |
Dec 08, 2014 | 22.30 | 22.48 | 22.24 | 22.25 | 28,747 | -0.07(-0.31%) |
Dec 05, 2014 | 22.29 | 22.39 | 22.25 | 22.32 | 39,271 | -0.33(-1.46%) |
Dec 04, 2014 | 22.45 | 22.71 | 22.44 | 22.65 | 18,074 | +0.49(+2.23%) |
Dec 03, 2014 | 22.00 | 22.20 | 21.98 | 22.16 | 60,406 | +0.21(+0.93%) |
Dec 02, 2014 | 21.95 | 22.02 | 21.88 | 21.95 | 26,904 | +0.14(+0.64%) |