Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.10 | 22.85 | 21.71 | 22.44 | 152,351 | +0.31(+1.41%) |
Feb 26, 2015 | 22.06 | 22.18 | 21.78 | 22.12 | 93,413 | +0.07(+0.30%) |
Feb 25, 2015 | 21.91 | 22.58 | 21.85 | 22.06 | 242,468 | +0.05(+0.21%) |
Feb 24, 2015 | 23.00 | 23.00 | 21.95 | 22.01 | 124,866 | -0.93(-4.07%) |
Feb 23, 2015 | 23.00 | 23.35 | 22.74 | 22.95 | 55,252 | -0.13(-0.57%) |
Feb 20, 2015 | 23.75 | 23.75 | 23.04 | 23.08 | 101,821 | -0.57(-2.40%) |
Feb 19, 2015 | 23.75 | 23.97 | 23.53 | 23.64 | 88,987 | -0.10(-0.44%) |
Feb 18, 2015 | 23.97 | 24.24 | 23.49 | 23.75 | 74,111 | -0.32(-1.33%) |
Feb 17, 2015 | 24.44 | 24.44 | 23.98 | 24.07 | 68,146 | -0.35(-1.43%) |
Feb 13, 2015 | 24.78 | 24.42 | 24.42 | 24.42 | 97,257 | -0.28(-1.15%) |
Feb 12, 2015 | 25.22 | 25.22 | 24.40 | 24.70 | 127,795 | -0.30(-1.21%) |
Feb 11, 2015 | 24.83 | 25.11 | 24.47 | 25.00 | 238,776 | +0.24(+0.95%) |
Feb 10, 2015 | 24.43 | 25.17 | 24.06 | 24.77 | 307,652 | +0.56(+2.30%) |
Feb 09, 2015 | 24.22 | 24.64 | 24.04 | 24.21 | 106,306 | -0.01(-0.04%) |
Feb 06, 2015 | 24.66 | 25.29 | 24.07 | 24.22 | 362,134 | -0.05(-0.19%) |
Feb 05, 2015 | 23.60 | 24.98 | 23.31 | 24.27 | 385,201 | +1.86(+8.30%) |
Feb 04, 2015 | 22.45 | 22.71 | 22.29 | 22.41 | 53,953 | -0.14(-0.63%) |
Feb 03, 2015 | 22.30 | 22.94 | 22.27 | 22.55 | 120,547 | +0.29(+1.31%) |
Feb 02, 2015 | 22.07 | 22.28 | 21.26 | 22.26 | 81,596 | +0.29(+1.33%) |
Jan 30, 2015 | 22.56 | 22.56 | 21.64 | 21.96 | 152,946 | -0.79(-3.48%) |
Jan 29, 2015 | 22.10 | 22.89 | 22.04 | 22.76 | 71,878 | +0.71(+3.21%) |
Jan 28, 2015 | 21.92 | 22.28 | 21.56 | 22.05 | 113,675 | +0.14(+0.65%) |
Jan 27, 2015 | 21.46 | 22.12 | 20.97 | 21.91 | 240,538 | -0.49(-2.19%) |
Jan 26, 2015 | 22.81 | 22.84 | 22.32 | 22.40 | 71,108 | -0.47(-2.06%) |
Jan 23, 2015 | 22.30 | 22.90 | 22.21 | 22.87 | 90,529 | +0.55(+2.45%) |
Jan 22, 2015 | 22.35 | 22.95 | 21.93 | 22.32 | 95,686 | +0.11(+0.51%) |
Jan 21, 2015 | 21.66 | 22.74 | 21.57 | 22.21 | 157,899 | +0.47(+2.17%) |
Jan 20, 2015 | 22.62 | 22.63 | 21.61 | 21.74 | 169,731 | -0.59(-2.62%) |
Jan 16, 2015 | 22.58 | 23.05 | 22.24 | 22.32 | 129,949 | -0.34(-1.50%) |
Jan 15, 2015 | 23.04 | 23.04 | 22.60 | 22.66 | 139,799 | -0.37(-1.60%) |
Jan 14, 2015 | 22.79 | 23.37 | 22.65 | 23.03 | 175,082 | -0.03(-0.12%) |
Jan 13, 2015 | 22.96 | 23.22 | 21.75 | 23.06 | 185,625 | +0.30(+1.33%) |
Jan 12, 2015 | 23.03 | 23.34 | 22.72 | 22.76 | 133,690 | -0.31(-1.35%) |
Jan 09, 2015 | 22.62 | 23.33 | 22.29 | 23.07 | 184,298 | +0.37(+1.62%) |
Jan 08, 2015 | 21.90 | 22.72 | 21.89 | 22.70 | 258,441 | +1.04(+4.79%) |
Jan 07, 2015 | 20.79 | 21.71 | 20.76 | 21.66 | 115,976 | +0.92(+4.46%) |
Jan 06, 2015 | 21.66 | 21.68 | 20.55 | 20.74 | 81,867 | -0.93(-4.31%) |
Jan 05, 2015 | 21.75 | 22.32 | 21.55 | 21.67 | 70,873 | -0.08(-0.39%) |
Jan 02, 2015 | 22.37 | 22.60 | 21.38 | 21.76 | 151,901 | -0.56(-2.50%) |
Dec 31, 2014 | 22.39 | 22.31 | 22.31 | 22.31 | 98,529 | +0.02(+0.08%) |
Dec 30, 2014 | 22.14 | 22.60 | 21.97 | 22.29 | 62,394 | +0.02(+0.08%) |
Dec 29, 2014 | 22.32 | 22.42 | 21.92 | 22.28 | 65,769 | -0.04(-0.17%) |
Dec 26, 2014 | 22.18 | 22.57 | 21.85 | 22.31 | 111,603 | +0.25(+1.11%) |
Dec 24, 2014 | 21.95 | 22.07 | 22.07 | 22.07 | 46,404 | +0.13(+0.60%) |
Dec 23, 2014 | 22.26 | 22.69 | 21.78 | 21.94 | 88,168 | -0.25(-1.11%) |
Dec 22, 2014 | 21.97 | 22.26 | 21.67 | 22.18 | 89,628 | +0.36(+1.64%) |
Dec 19, 2014 | 22.56 | 22.56 | 21.76 | 21.82 | 403,976 | -0.70(-3.10%) |
Dec 18, 2014 | 22.30 | 22.62 | 22.00 | 22.52 | 109,620 | +0.49(+2.23%) |
Dec 17, 2014 | 22.21 | 22.53 | 21.71 | 22.03 | 139,301 | -0.15(-0.68%) |
Dec 16, 2014 | 21.51 | 23.02 | 21.34 | 22.18 | 465,959 | +0.62(+2.89%) |
Dec 15, 2014 | 21.24 | 21.76 | 21.07 | 21.56 | 195,694 | +0.44(+2.10%) |
Dec 12, 2014 | 20.63 | 21.27 | 20.57 | 21.11 | 117,281 | +0.23(+1.08%) |
Dec 11, 2014 | 20.72 | 21.33 | 20.55 | 20.89 | 134,381 | +0.34(+1.65%) |
Dec 10, 2014 | 20.67 | 20.89 | 20.14 | 20.55 | 122,228 | -0.25(-1.18%) |
Dec 09, 2014 | 20.07 | 20.82 | 19.77 | 20.79 | 114,451 | +0.49(+2.42%) |
Dec 08, 2014 | 20.24 | 20.63 | 20.24 | 20.30 | 142,283 | -0.04(-0.19%) |
Dec 05, 2014 | 20.12 | 20.65 | 20.12 | 20.34 | 103,747 | +0.15(+0.75%) |
Dec 04, 2014 | 20.10 | 20.42 | 19.66 | 20.19 | 87,490 | +0.09(+0.47%) |
Dec 03, 2014 | 19.87 | 20.42 | 19.01 | 20.10 | 106,956 | +0.18(+0.90%) |
Dec 02, 2014 | 20.23 | 20.42 | 19.71 | 19.92 | 100,777 | -0.26(-1.31%) |