Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.49 | 24.57 | 24.33 | 24.42 | 204,786 | -0.14(-0.58%) |
Feb 26, 2015 | 24.28 | 24.62 | 24.28 | 24.56 | 192,033 | +0.23(+0.95%) |
Feb 25, 2015 | 24.47 | 24.55 | 24.10 | 24.33 | 185,482 | -0.13(-0.55%) |
Feb 24, 2015 | 24.26 | 24.48 | 24.15 | 24.46 | 139,754 | +0.16(+0.66%) |
Feb 23, 2015 | 24.25 | 24.35 | 24.03 | 24.30 | 174,693 | -0.08(-0.33%) |
Feb 20, 2015 | 24.15 | 24.41 | 23.93 | 24.38 | 222,409 | +0.21(+0.85%) |
Feb 19, 2015 | 24.12 | 24.27 | 23.97 | 24.18 | 150,377 | -0.01(-0.04%) |
Feb 18, 2015 | 23.80 | 24.21 | 23.80 | 24.19 | 289,969 | +0.33(+1.38%) |
Feb 17, 2015 | 23.80 | 23.94 | 23.66 | 23.86 | 154,493 | +0.04(+0.15%) |
Feb 13, 2015 | 24.06 | 23.82 | 23.82 | 23.82 | 146,895 | -0.14(-0.60%) |
Feb 12, 2015 | 23.16 | 24.00 | 23.00 | 23.96 | 331,753 | +0.96(+4.15%) |
Feb 11, 2015 | 22.84 | 23.07 | 22.75 | 23.01 | 222,825 | +0.10(+0.43%) |
Feb 10, 2015 | 22.90 | 23.00 | 22.73 | 22.91 | 168,480 | +0.12(+0.51%) |
Feb 09, 2015 | 23.11 | 23.27 | 22.78 | 22.79 | 177,599 | -0.37(-1.58%) |
Feb 06, 2015 | 23.21 | 23.32 | 23.04 | 23.16 | 179,734 | -0.04(-0.15%) |
Feb 05, 2015 | 23.02 | 23.36 | 23.02 | 23.20 | 236,262 | +0.19(+0.81%) |
Feb 04, 2015 | 22.87 | 23.31 | 22.87 | 23.01 | 225,818 | -0.02(-0.08%) |
Feb 03, 2015 | 22.75 | 23.19 | 22.75 | 23.03 | 274,627 | +0.32(+1.42%) |
Feb 02, 2015 | 22.39 | 22.78 | 22.10 | 22.70 | 240,902 | +0.33(+1.48%) |
Jan 30, 2015 | 22.92 | 23.03 | 22.33 | 22.37 | 462,058 | -0.66(-2.87%) |
Jan 29, 2015 | 22.51 | 23.03 | 22.31 | 23.03 | 273,844 | +0.52(+2.30%) |
Jan 28, 2015 | 22.98 | 23.11 | 22.39 | 22.52 | 229,516 | -0.37(-1.60%) |
Jan 27, 2015 | 22.86 | 23.09 | 22.69 | 22.88 | 218,304 | -0.21(-0.93%) |
Jan 26, 2015 | 22.95 | 23.22 | 22.75 | 23.10 | 215,356 | +0.10(+0.43%) |
Jan 23, 2015 | 23.42 | 23.45 | 22.91 | 23.00 | 263,742 | -0.40(-1.72%) |
Jan 22, 2015 | 22.80 | 23.44 | 22.58 | 23.40 | 290,524 | +0.73(+3.23%) |
Jan 21, 2015 | 22.83 | 22.93 | 22.57 | 22.67 | 377,277 | -0.23(-1.01%) |
Jan 20, 2015 | 22.63 | 23.02 | 22.58 | 22.90 | 270,559 | +0.33(+1.46%) |
Jan 16, 2015 | 22.28 | 22.61 | 22.14 | 22.57 | 534,832 | +0.23(+1.04%) |
Jan 15, 2015 | 22.53 | 22.69 | 22.04 | 22.34 | 544,930 | -0.05(-0.24%) |
Jan 14, 2015 | 22.33 | 22.43 | 21.07 | 22.39 | 1,333,607 | -1.19(-5.04%) |
Jan 13, 2015 | 23.64 | 24.12 | 23.30 | 23.58 | 528,357 | +0.19(+0.80%) |
Jan 12, 2015 | 23.29 | 23.49 | 22.95 | 23.39 | 334,731 | +0.16(+0.69%) |
Jan 09, 2015 | 23.50 | 23.59 | 23.16 | 23.23 | 275,261 | -0.32(-1.37%) |
Jan 08, 2015 | 23.67 | 23.82 | 23.53 | 23.55 | 230,019 | +0.06(+0.27%) |
Jan 07, 2015 | 23.19 | 23.58 | 23.04 | 23.49 | 269,752 | +0.42(+1.82%) |
Jan 06, 2015 | 23.70 | 23.85 | 23.03 | 23.07 | 338,505 | -0.62(-2.60%) |
Jan 05, 2015 | 23.69 | 24.01 | 23.57 | 23.69 | 166,943 | -0.20(-0.82%) |
Jan 02, 2015 | 24.23 | 24.38 | 23.60 | 23.88 | 167,492 | -0.25(-1.04%) |
Dec 31, 2014 | 24.33 | 24.13 | 24.13 | 24.13 | 155,964 | -0.21(-0.88%) |
Dec 30, 2014 | 24.42 | 24.64 | 24.20 | 24.35 | 118,097 | -0.12(-0.47%) |
Dec 29, 2014 | 24.64 | 24.71 | 24.44 | 24.46 | 201,222 | -0.21(-0.83%) |
Dec 26, 2014 | 24.65 | 24.82 | 24.57 | 24.67 | 93,320 | +0.13(+0.55%) |
Dec 24, 2014 | 24.39 | 24.53 | 24.53 | 24.53 | 118,009 | +0.22(+0.92%) |
Dec 23, 2014 | 24.54 | 24.70 | 24.19 | 24.31 | 272,325 | -0.11(-0.44%) |
Dec 22, 2014 | 24.23 | 24.47 | 24.17 | 24.42 | 238,508 | +0.15(+0.63%) |
Dec 19, 2014 | 24.11 | 24.45 | 23.96 | 24.27 | 973,642 | +0.12(+0.52%) |
Dec 18, 2014 | 24.00 | 24.20 | 23.78 | 24.14 | 251,921 | +0.44(+1.85%) |
Dec 17, 2014 | 23.47 | 23.75 | 23.14 | 23.70 | 426,081 | +0.37(+1.57%) |
Dec 16, 2014 | 23.36 | 23.49 | 23.13 | 23.34 | 305,667 | -0.07(-0.31%) |
Dec 15, 2014 | 23.69 | 23.89 | 23.38 | 23.41 | 290,472 | -0.24(-1.02%) |
Dec 12, 2014 | 23.72 | 23.92 | 23.63 | 23.65 | 174,374 | -0.36(-1.49%) |
Dec 11, 2014 | 24.12 | 24.38 | 23.94 | 24.01 | 221,345 | -0.02(-0.07%) |
Dec 10, 2014 | 24.30 | 24.34 | 23.94 | 24.03 | 341,225 | -0.35(-1.43%) |
Dec 09, 2014 | 23.85 | 24.50 | 23.74 | 24.37 | 380,211 | +0.35(+1.45%) |
Dec 08, 2014 | 23.98 | 24.24 | 23.91 | 24.03 | 393,280 | -0.04(-0.15%) |
Dec 05, 2014 | 23.98 | 24.20 | 23.95 | 24.06 | 202,999 | +0.07(+0.30%) |
Dec 04, 2014 | 23.86 | 24.13 | 23.61 | 23.99 | 379,403 | +0.14(+0.60%) |
Dec 03, 2014 | 23.66 | 23.91 | 23.52 | 23.85 | 292,471 | +0.27(+1.14%) |
Dec 02, 2014 | 23.28 | 23.77 | 23.09 | 23.58 | 543,716 | +0.30(+1.30%) |