Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.89 | 24.53 | 23.62 | 24.27 | 92,227 | +0.27(+1.14%) |
Feb 26, 2015 | 24.11 | 24.20 | 23.69 | 23.99 | 49,697 | -0.21(-0.88%) |
Feb 25, 2015 | 24.03 | 24.32 | 24.03 | 24.21 | 61,662 | +0.13(+0.53%) |
Feb 24, 2015 | 23.39 | 24.09 | 23.39 | 24.08 | 96,085 | +0.58(+2.47%) |
Feb 23, 2015 | 23.16 | 23.57 | 23.01 | 23.50 | 47,839 | +0.19(+0.81%) |
Feb 20, 2015 | 23.70 | 23.70 | 23.08 | 23.31 | 52,909 | -0.32(-1.37%) |
Feb 19, 2015 | 24.01 | 24.15 | 23.33 | 23.63 | 71,484 | -0.38(-1.60%) |
Feb 18, 2015 | 23.57 | 24.11 | 23.53 | 24.02 | 80,174 | +0.35(+1.48%) |
Feb 17, 2015 | 23.49 | 23.86 | 23.38 | 23.67 | 61,827 | +0.16(+0.69%) |
Feb 13, 2015 | 23.51 | 23.51 | 23.51 | 23.51 | 122,671 | +0.00(+0.00%) |
Feb 12, 2015 | 23.13 | 23.60 | 23.13 | 23.51 | 67,449 | +0.44(+1.92%) |
Feb 11, 2015 | 23.08 | 23.19 | 22.81 | 23.06 | 44,616 | -0.09(-0.41%) |
Feb 10, 2015 | 23.07 | 23.29 | 22.85 | 23.16 | 82,931 | +0.20(+0.85%) |
Feb 09, 2015 | 22.67 | 23.18 | 22.67 | 22.96 | 66,667 | +0.19(+0.82%) |
Feb 06, 2015 | 22.50 | 23.20 | 22.44 | 22.77 | 97,179 | +0.11(+0.49%) |
Feb 05, 2015 | 21.92 | 22.75 | 21.92 | 22.66 | 79,549 | +0.67(+3.07%) |
Feb 04, 2015 | 21.94 | 22.28 | 21.49 | 21.99 | 79,020 | -0.14(-0.62%) |
Feb 03, 2015 | 21.89 | 22.32 | 19.06 | 22.12 | 122,904 | +0.26(+1.17%) |
Feb 02, 2015 | 21.44 | 21.94 | 21.22 | 21.87 | 85,504 | +0.40(+1.87%) |
Jan 30, 2015 | 21.97 | 22.10 | 21.41 | 21.47 | 90,112 | -0.73(-3.31%) |
Jan 29, 2015 | 22.06 | 22.30 | 21.89 | 22.20 | 181,659 | +0.19(+0.85%) |
Jan 28, 2015 | 22.18 | 22.29 | 21.78 | 22.01 | 201,952 | -0.06(-0.27%) |
Jan 27, 2015 | 21.31 | 22.28 | 21.21 | 22.07 | 289,575 | +1.10(+5.25%) |
Jan 26, 2015 | 21.05 | 21.05 | 20.38 | 20.97 | 294,171 | -0.06(-0.28%) |
Jan 23, 2015 | 21.53 | 21.59 | 20.77 | 21.03 | 106,324 | -0.59(-2.72%) |
Jan 22, 2015 | 21.21 | 21.91 | 21.02 | 21.62 | 151,224 | +0.52(+2.47%) |
Jan 21, 2015 | 21.39 | 21.53 | 20.99 | 21.10 | 105,190 | -0.37(-1.71%) |
Jan 20, 2015 | 21.82 | 22.09 | 21.37 | 21.47 | 113,449 | -0.28(-1.29%) |
Jan 16, 2015 | 21.74 | 22.19 | 21.62 | 21.75 | 115,920 | -0.04(-0.20%) |
Jan 15, 2015 | 22.44 | 22.44 | 21.55 | 21.79 | 118,194 | -0.57(-2.56%) |
Jan 14, 2015 | 21.94 | 22.52 | 21.94 | 22.36 | 139,460 | +0.20(+0.89%) |
Jan 13, 2015 | 21.74 | 22.81 | 21.74 | 22.17 | 160,972 | +0.27(+1.25%) |
Jan 12, 2015 | 21.58 | 21.90 | 21.24 | 21.89 | 93,274 | +0.38(+1.79%) |
Jan 09, 2015 | 22.36 | 22.46 | 21.50 | 21.51 | 109,190 | -1.02(-4.51%) |
Jan 08, 2015 | 22.23 | 22.79 | 22.18 | 22.52 | 113,453 | +0.37(+1.66%) |
Jan 07, 2015 | 22.54 | 22.54 | 21.76 | 22.16 | 99,048 | -0.29(-1.29%) |
Jan 06, 2015 | 22.91 | 22.91 | 21.99 | 22.45 | 103,838 | -0.49(-2.12%) |
Jan 05, 2015 | 22.98 | 23.52 | 22.70 | 22.93 | 107,321 | -0.23(-0.99%) |
Jan 02, 2015 | 23.60 | 23.72 | 22.92 | 23.16 | 66,053 | -0.26(-1.13%) |
Dec 31, 2014 | 23.80 | 23.43 | 23.43 | 23.43 | 101,581 | -0.26(-1.08%) |
Dec 30, 2014 | 23.54 | 23.88 | 23.53 | 23.68 | 54,250 | -0.01(-0.04%) |
Dec 29, 2014 | 23.91 | 24.03 | 23.61 | 23.69 | 76,286 | -0.30(-1.25%) |
Dec 26, 2014 | 23.78 | 24.07 | 23.77 | 23.99 | 46,331 | +0.33(+1.40%) |
Dec 24, 2014 | 24.14 | 23.66 | 23.66 | 23.66 | 45,771 | -0.51(-2.11%) |
Dec 23, 2014 | 24.09 | 24.36 | 23.37 | 24.17 | 86,744 | +0.22(+0.92%) |
Dec 22, 2014 | 23.46 | 23.99 | 23.28 | 23.95 | 105,039 | +0.45(+1.92%) |
Dec 19, 2014 | 23.24 | 23.88 | 23.06 | 23.50 | 642,881 | +0.20(+0.88%) |
Dec 18, 2014 | 23.55 | 23.55 | 23.16 | 23.30 | 96,301 | -0.05(-0.22%) |
Dec 17, 2014 | 22.61 | 23.40 | 22.30 | 23.35 | 245,442 | +0.76(+3.35%) |
Dec 16, 2014 | 21.39 | 22.87 | 21.37 | 22.59 | 157,458 | +1.07(+4.98%) |
Dec 15, 2014 | 22.28 | 22.28 | 21.33 | 21.52 | 170,572 | -0.62(-2.80%) |
Dec 12, 2014 | 22.49 | 22.72 | 22.06 | 22.14 | 181,570 | -0.62(-2.73%) |
Dec 11, 2014 | 23.17 | 23.38 | 21.31 | 22.76 | 100,246 | -0.53(-2.26%) |
Dec 10, 2014 | 23.54 | 23.69 | 23.24 | 23.29 | 178,288 | -0.36(-1.51%) |
Dec 09, 2014 | 22.70 | 23.82 | 22.70 | 23.64 | 195,552 | +0.74(+3.23%) |
Dec 08, 2014 | 22.89 | 23.24 | 22.61 | 22.90 | 123,631 | +0.05(+0.22%) |
Dec 05, 2014 | 22.25 | 23.09 | 22.25 | 22.85 | 130,778 | +0.60(+2.71%) |
Dec 04, 2014 | 22.18 | 22.40 | 22.05 | 22.25 | 123,846 | +0.01(+0.04%) |
Dec 03, 2014 | 21.95 | 22.34 | 21.79 | 22.24 | 104,069 | +0.36(+1.63%) |
Dec 02, 2014 | 21.71 | 22.23 | 21.71 | 21.88 | 99,974 | +0.05(+0.23%) |