Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.27 | 23.58 | 22.98 | 23.56 | 628,304 | +0.30(+1.30%) |
Feb 26, 2015 | 23.20 | 23.96 | 22.85 | 23.26 | 1,064,756 | -0.20(-0.85%) |
Feb 25, 2015 | 24.45 | 24.86 | 23.16 | 23.46 | 1,036,112 | -1.41(-5.65%) |
Feb 24, 2015 | 25.16 | 25.16 | 24.81 | 24.87 | 649,594 | -0.13(-0.54%) |
Feb 23, 2015 | 25.17 | 25.28 | 24.71 | 25.00 | 346,277 | -0.28(-1.12%) |
Feb 20, 2015 | 25.14 | 25.32 | 24.74 | 25.28 | 230,593 | +0.19(+0.77%) |
Feb 19, 2015 | 25.22 | 25.49 | 25.00 | 25.09 | 291,997 | -0.26(-1.01%) |
Feb 18, 2015 | 24.89 | 25.35 | 24.87 | 25.35 | 376,796 | +0.39(+1.57%) |
Feb 17, 2015 | 24.94 | 25.02 | 24.82 | 24.96 | 317,526 | -0.01(-0.03%) |
Feb 13, 2015 | 25.03 | 24.96 | 24.96 | 24.96 | 408,601 | -0.01(-0.03%) |
Feb 12, 2015 | 25.10 | 25.34 | 24.65 | 24.97 | 595,979 | -0.10(-0.41%) |
Feb 11, 2015 | 25.67 | 25.97 | 24.94 | 25.07 | 720,978 | -0.53(-2.06%) |
Feb 10, 2015 | 24.74 | 25.75 | 24.52 | 25.60 | 713,927 | +0.94(+3.80%) |
Feb 09, 2015 | 24.74 | 24.93 | 24.28 | 24.66 | 808,204 | -0.08(-0.31%) |
Feb 06, 2015 | 25.28 | 25.30 | 24.55 | 24.74 | 631,404 | -0.62(-2.45%) |
Feb 05, 2015 | 24.80 | 25.36 | 24.72 | 25.36 | 771,321 | +0.71(+2.89%) |
Feb 04, 2015 | 24.06 | 25.28 | 24.06 | 24.65 | 1,064,396 | +0.44(+1.83%) |
Feb 03, 2015 | 24.26 | 24.81 | 23.78 | 24.20 | 1,349,754 | +0.14(+0.59%) |
Feb 02, 2015 | 24.01 | 24.42 | 23.87 | 24.06 | 1,266,456 | +0.28(+1.19%) |
Jan 30, 2015 | 24.00 | 24.28 | 23.77 | 23.78 | 349,343 | -0.50(-2.06%) |
Jan 29, 2015 | 23.99 | 24.30 | 23.72 | 24.28 | 259,891 | +0.35(+1.45%) |
Jan 28, 2015 | 24.42 | 24.97 | 23.81 | 23.94 | 415,716 | -0.33(-1.37%) |
Jan 27, 2015 | 24.31 | 24.78 | 24.13 | 24.27 | 419,357 | -0.31(-1.25%) |
Jan 26, 2015 | 24.51 | 24.86 | 24.34 | 24.58 | 239,887 | +0.03(+0.13%) |
Jan 23, 2015 | 24.49 | 24.74 | 24.11 | 24.55 | 372,974 | +0.08(+0.31%) |
Jan 22, 2015 | 24.09 | 24.53 | 23.79 | 24.47 | 546,265 | +0.54(+2.25%) |
Jan 21, 2015 | 24.28 | 24.33 | 23.83 | 23.93 | 714,132 | -0.33(-1.35%) |
Jan 20, 2015 | 23.68 | 24.37 | 23.53 | 24.26 | 926,206 | +0.67(+2.86%) |
Jan 16, 2015 | 23.15 | 23.67 | 22.87 | 23.58 | 548,552 | +0.39(+1.69%) |
Jan 15, 2015 | 23.13 | 23.30 | 22.40 | 23.19 | 940,446 | +0.15(+0.64%) |
Jan 14, 2015 | 22.68 | 23.10 | 22.50 | 23.04 | 621,019 | +0.39(+1.73%) |
Jan 13, 2015 | 22.17 | 22.66 | 22.12 | 22.65 | 444,741 | +0.69(+3.13%) |
Jan 12, 2015 | 21.86 | 22.10 | 21.54 | 21.97 | 386,421 | +0.15(+0.71%) |
Jan 09, 2015 | 21.75 | 22.13 | 21.52 | 21.81 | 314,700 | -0.01(-0.03%) |
Jan 08, 2015 | 22.36 | 22.57 | 21.75 | 21.82 | 550,307 | -0.40(-1.79%) |
Jan 07, 2015 | 22.29 | 22.34 | 21.55 | 22.22 | 478,142 | +0.12(+0.55%) |
Jan 06, 2015 | 22.70 | 22.70 | 21.82 | 22.09 | 528,643 | -0.46(-2.05%) |
Jan 05, 2015 | 22.32 | 22.62 | 21.79 | 22.56 | 714,020 | +0.12(+0.51%) |
Jan 02, 2015 | 23.00 | 23.38 | 22.25 | 22.44 | 443,946 | -0.27(-1.19%) |
Dec 31, 2014 | 22.28 | 22.71 | 22.71 | 22.71 | 785,256 | +0.42(+1.90%) |
Dec 30, 2014 | 22.38 | 22.48 | 22.02 | 22.29 | 501,153 | -0.08(-0.37%) |
Dec 29, 2014 | 22.43 | 22.54 | 22.22 | 22.37 | 503,226 | -0.08(-0.37%) |
Dec 26, 2014 | 22.45 | 22.62 | 22.34 | 22.45 | 207,903 | +0.01(+0.06%) |
Dec 24, 2014 | 22.59 | 22.44 | 22.44 | 22.44 | 196,197 | -0.04(-0.17%) |
Dec 23, 2014 | 22.56 | 22.62 | 22.39 | 22.48 | 574,522 | +0.01(+0.03%) |
Dec 22, 2014 | 22.47 | 22.69 | 22.34 | 22.47 | 373,295 | -0.01(-0.06%) |
Dec 19, 2014 | 22.40 | 22.71 | 22.32 | 22.49 | 1,099,068 | +0.03(+0.11%) |
Dec 18, 2014 | 22.28 | 22.61 | 22.04 | 22.46 | 573,981 | +0.47(+2.12%) |
Dec 17, 2014 | 21.85 | 22.15 | 21.69 | 21.99 | 629,956 | +0.23(+1.08%) |
Dec 16, 2014 | 21.63 | 21.85 | 21.31 | 21.76 | 535,174 | +0.13(+0.59%) |
Dec 15, 2014 | 21.50 | 21.85 | 21.39 | 21.63 | 634,081 | +0.20(+0.93%) |
Dec 12, 2014 | 21.66 | 21.99 | 21.37 | 21.43 | 677,818 | -0.51(-2.31%) |
Dec 11, 2014 | 21.93 | 22.23 | 21.86 | 21.94 | 288,052 | +0.17(+0.77%) |
Dec 10, 2014 | 21.99 | 22.00 | 21.73 | 21.77 | 333,034 | -0.24(-1.08%) |
Dec 09, 2014 | 21.36 | 22.10 | 21.34 | 22.01 | 414,482 | +0.37(+1.69%) |
Dec 08, 2014 | 21.88 | 22.16 | 21.60 | 21.64 | 397,647 | -0.36(-1.63%) |
Dec 05, 2014 | 21.75 | 22.15 | 21.75 | 22.00 | 208,346 | +0.24(+1.12%) |
Dec 04, 2014 | 21.87 | 22.05 | 21.70 | 21.76 | 375,236 | -0.18(-0.82%) |
Dec 03, 2014 | 21.84 | 22.31 | 21.84 | 21.94 | 393,220 | +0.03(+0.12%) |
Dec 02, 2014 | 21.81 | 22.07 | 21.79 | 21.91 | 348,885 | +0.06(+0.26%) |