Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.04 | 23.51 | 23.04 | 23.25 | 212,405 | +0.16(+0.69%) |
Feb 26, 2015 | 23.07 | 23.16 | 22.90 | 23.09 | 138,661 | +0.02(+0.09%) |
Feb 25, 2015 | 23.17 | 23.41 | 22.94 | 23.07 | 136,728 | -0.10(-0.43%) |
Feb 24, 2015 | 22.92 | 23.39 | 22.90 | 23.17 | 155,356 | +0.21(+0.91%) |
Feb 23, 2015 | 22.82 | 23.01 | 22.41 | 22.96 | 262,762 | +0.14(+0.61%) |
Feb 20, 2015 | 22.67 | 22.91 | 22.41 | 22.82 | 209,733 | +0.17(+0.75%) |
Feb 19, 2015 | 22.28 | 22.66 | 22.11 | 22.65 | 212,764 | +0.30(+1.34%) |
Feb 18, 2015 | 22.22 | 22.38 | 22.02 | 22.35 | 208,146 | -0.01(-0.04%) |
Feb 17, 2015 | 24.20 | 24.40 | 22.17 | 22.36 | 330,412 | -1.92(-7.91%) |
Feb 13, 2015 | 24.26 | 24.28 | 24.28 | 24.28 | 166,600 | +0.09(+0.37%) |
Feb 12, 2015 | 23.80 | 24.22 | 23.67 | 24.19 | 112,173 | +0.52(+2.20%) |
Feb 11, 2015 | 23.58 | 23.81 | 23.53 | 23.67 | 151,552 | -0.03(-0.13%) |
Feb 10, 2015 | 23.60 | 23.73 | 23.25 | 23.70 | 139,355 | +0.19(+0.81%) |
Feb 09, 2015 | 23.82 | 23.98 | 23.48 | 23.51 | 127,615 | -0.35(-1.47%) |
Feb 06, 2015 | 23.99 | 24.04 | 23.65 | 23.86 | 134,840 | -0.14(-0.58%) |
Feb 05, 2015 | 23.77 | 24.12 | 23.67 | 24.00 | 202,634 | +0.44(+1.87%) |
Feb 04, 2015 | 23.40 | 23.78 | 23.28 | 23.56 | 133,901 | +0.02(+0.08%) |
Feb 03, 2015 | 22.85 | 23.55 | 22.81 | 23.54 | 162,404 | +0.82(+3.61%) |
Feb 02, 2015 | 22.60 | 22.76 | 22.08 | 22.72 | 153,675 | +0.20(+0.89%) |
Jan 30, 2015 | 23.25 | 23.25 | 22.47 | 22.52 | 196,670 | -0.97(-4.13%) |
Jan 29, 2015 | 23.04 | 23.50 | 22.81 | 23.49 | 137,057 | +0.54(+2.35%) |
Jan 28, 2015 | 23.13 | 23.29 | 22.76 | 22.95 | 164,664 | -0.12(-0.52%) |
Jan 27, 2015 | 23.00 | 23.33 | 22.85 | 23.07 | 95,738 | -0.29(-1.24%) |
Jan 26, 2015 | 23.34 | 23.61 | 22.97 | 23.36 | 126,915 | +0.08(+0.34%) |
Jan 23, 2015 | 23.54 | 23.54 | 23.09 | 23.28 | 186,679 | -0.24(-1.02%) |
Jan 22, 2015 | 23.16 | 23.56 | 22.64 | 23.52 | 161,276 | +0.60(+2.62%) |
Jan 21, 2015 | 23.18 | 23.24 | 22.79 | 22.92 | 96,383 | -0.37(-1.59%) |
Jan 20, 2015 | 23.67 | 23.72 | 23.16 | 23.29 | 162,519 | -0.41(-1.73%) |
Jan 16, 2015 | 23.08 | 23.75 | 23.05 | 23.70 | 195,539 | +0.53(+2.29%) |
Jan 15, 2015 | 23.25 | 23.48 | 22.88 | 23.17 | 242,403 | +0.01(+0.04%) |
Jan 14, 2015 | 23.19 | 23.51 | 23.05 | 23.16 | 151,772 | -0.22(-0.94%) |
Jan 13, 2015 | 23.14 | 23.67 | 22.99 | 23.38 | 158,621 | +0.40(+1.74%) |
Jan 12, 2015 | 22.92 | 23.10 | 22.65 | 22.98 | 144,880 | +0.00(+0.00%) |
Jan 09, 2015 | 23.45 | 23.52 | 22.96 | 22.98 | 186,948 | -0.54(-2.30%) |
Jan 08, 2015 | 23.05 | 23.58 | 23.03 | 23.52 | 341,368 | +0.59(+2.57%) |
Jan 07, 2015 | 22.84 | 22.94 | 22.53 | 22.93 | 100,170 | +0.22(+0.97%) |
Jan 06, 2015 | 22.87 | 23.06 | 22.36 | 22.71 | 149,069 | -0.08(-0.35%) |
Jan 05, 2015 | 23.16 | 23.42 | 22.70 | 22.79 | 213,200 | -0.56(-2.40%) |
Jan 02, 2015 | 23.64 | 23.87 | 23.10 | 23.35 | 148,664 | -0.12(-0.51%) |
Dec 31, 2014 | 23.83 | 23.47 | 23.47 | 23.47 | 140,000 | -0.34(-1.43%) |
Dec 30, 2014 | 23.58 | 24.00 | 23.45 | 23.81 | 123,776 | +0.10(+0.42%) |
Dec 29, 2014 | 23.86 | 24.04 | 23.69 | 23.71 | 114,709 | -0.15(-0.63%) |
Dec 26, 2014 | 23.58 | 23.93 | 23.58 | 23.86 | 79,343 | +0.38(+1.62%) |
Dec 24, 2014 | 23.72 | 23.48 | 23.48 | 23.48 | 129,800 | -0.13(-0.55%) |
Dec 23, 2014 | 23.58 | 23.75 | 23.42 | 23.61 | 115,049 | +0.19(+0.81%) |
Dec 22, 2014 | 23.70 | 23.70 | 23.28 | 23.42 | 196,137 | -0.30(-1.26%) |
Dec 19, 2014 | 23.72 | 23.80 | 23.36 | 23.72 | 605,582 | -0.02(-0.08%) |
Dec 18, 2014 | 23.80 | 23.82 | 23.36 | 23.74 | 195,055 | +0.42(+1.80%) |
Dec 17, 2014 | 22.69 | 23.34 | 22.41 | 23.32 | 176,485 | +0.70(+3.09%) |
Dec 16, 2014 | 22.77 | 23.17 | 22.60 | 22.62 | 179,736 | -0.25(-1.09%) |
Dec 15, 2014 | 23.00 | 23.26 | 22.80 | 22.87 | 252,581 | -0.04(-0.17%) |
Dec 12, 2014 | 22.86 | 23.04 | 22.55 | 22.91 | 204,325 | -0.24(-1.04%) |
Dec 11, 2014 | 23.02 | 23.57 | 22.92 | 23.15 | 188,029 | +0.19(+0.83%) |
Dec 10, 2014 | 23.54 | 23.76 | 22.95 | 22.96 | 174,888 | -0.68(-2.88%) |
Dec 09, 2014 | 22.82 | 23.70 | 22.71 | 23.64 | 333,840 | +0.54(+2.34%) |
Dec 08, 2014 | 23.53 | 23.80 | 22.97 | 23.10 | 214,036 | -0.57(-2.41%) |
Dec 05, 2014 | 23.66 | 23.81 | 23.39 | 23.67 | 278,702 | +0.06(+0.25%) |
Dec 04, 2014 | 23.72 | 24.19 | 23.39 | 23.61 | 307,612 | -0.11(-0.46%) |
Dec 03, 2014 | 23.60 | 23.92 | 23.12 | 23.72 | 386,644 | +0.23(+0.98%) |
Dec 02, 2014 | 23.39 | 23.90 | 23.27 | 23.49 | 345,607 | +0.19(+0.82%) |