Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.96 | 24.19 | 23.82 | 24.07 | 135,732 | +0.00(+0.00%) |
Feb 26, 2015 | 23.85 | 24.12 | 23.85 | 24.07 | 102,276 | +0.18(+0.74%) |
Feb 25, 2015 | 23.54 | 23.95 | 23.49 | 23.89 | 122,896 | +0.31(+1.31%) |
Feb 24, 2015 | 23.27 | 23.87 | 23.27 | 23.59 | 128,828 | +0.26(+1.10%) |
Feb 23, 2015 | 23.03 | 23.35 | 22.77 | 23.33 | 199,372 | +0.18(+0.76%) |
Feb 20, 2015 | 23.14 | 23.18 | 22.66 | 23.15 | 154,171 | +0.04(+0.19%) |
Feb 19, 2015 | 21.82 | 23.43 | 21.82 | 23.11 | 423,778 | -1.21(-4.97%) |
Feb 18, 2015 | 24.22 | 24.48 | 24.18 | 24.32 | 160,812 | -0.03(-0.11%) |
Feb 17, 2015 | 24.64 | 24.64 | 24.14 | 24.34 | 97,212 | -0.21(-0.86%) |
Feb 13, 2015 | 24.42 | 24.56 | 24.56 | 24.56 | 297,488 | +0.15(+0.61%) |
Feb 12, 2015 | 23.94 | 24.52 | 23.94 | 24.41 | 113,121 | +0.64(+2.71%) |
Feb 11, 2015 | 23.69 | 23.90 | 23.53 | 23.76 | 61,308 | -0.03(-0.11%) |
Feb 10, 2015 | 24.00 | 24.00 | 23.34 | 23.79 | 115,588 | +0.02(+0.07%) |
Feb 09, 2015 | 23.71 | 24.17 | 23.48 | 23.77 | 128,036 | -0.02(-0.07%) |
Feb 06, 2015 | 23.76 | 23.94 | 23.64 | 23.79 | 155,423 | +0.02(+0.07%) |
Feb 05, 2015 | 23.84 | 23.87 | 23.66 | 23.77 | 116,021 | -0.02(-0.07%) |
Feb 04, 2015 | 24.24 | 24.32 | 23.71 | 23.79 | 203,852 | -0.63(-2.56%) |
Feb 03, 2015 | 23.29 | 24.46 | 23.29 | 24.41 | 390,669 | +1.23(+5.33%) |
Feb 02, 2015 | 22.66 | 23.22 | 22.43 | 23.18 | 136,649 | +0.65(+2.90%) |
Jan 30, 2015 | 22.63 | 23.10 | 22.36 | 22.53 | 342,207 | -0.30(-1.31%) |
Jan 29, 2015 | 22.43 | 22.93 | 22.18 | 22.83 | 205,875 | +0.45(+2.01%) |
Jan 28, 2015 | 22.59 | 23.51 | 22.18 | 22.38 | 151,813 | -0.03(-0.12%) |
Jan 27, 2015 | 22.07 | 22.50 | 20.04 | 22.40 | 132,787 | -0.11(-0.47%) |
Jan 26, 2015 | 22.34 | 22.56 | 22.09 | 22.51 | 128,619 | +0.17(+0.75%) |
Jan 23, 2015 | 22.16 | 22.43 | 22.03 | 22.34 | 237,200 | +0.12(+0.56%) |
Jan 22, 2015 | 21.68 | 22.39 | 21.24 | 22.22 | 256,812 | +0.12(+0.56%) |
Jan 21, 2015 | 21.94 | 22.32 | 21.76 | 22.10 | 124,366 | +0.07(+0.32%) |
Jan 20, 2015 | 22.21 | 22.23 | 21.72 | 22.03 | 148,739 | -0.20(-0.91%) |
Jan 16, 2015 | 22.15 | 22.57 | 21.86 | 22.23 | 131,361 | -0.01(-0.04%) |
Jan 15, 2015 | 22.55 | 22.55 | 21.79 | 22.24 | 204,237 | -0.30(-1.33%) |
Jan 14, 2015 | 22.13 | 22.69 | 22.13 | 22.54 | 167,468 | +0.07(+0.31%) |
Jan 13, 2015 | 22.72 | 23.04 | 22.02 | 22.47 | 443,252 | -0.02(-0.08%) |
Jan 12, 2015 | 23.30 | 23.30 | 22.45 | 22.48 | 358,164 | -0.79(-3.41%) |
Jan 09, 2015 | 23.82 | 23.82 | 23.25 | 23.28 | 341,786 | -0.56(-2.37%) |
Jan 08, 2015 | 23.84 | 24.49 | 23.69 | 23.84 | 93,056 | +0.26(+1.12%) |
Jan 07, 2015 | 23.89 | 23.89 | 23.44 | 23.58 | 165,018 | -0.10(-0.41%) |
Jan 06, 2015 | 24.26 | 24.30 | 23.53 | 23.67 | 154,124 | -0.56(-2.29%) |
Jan 05, 2015 | 24.94 | 25.17 | 24.23 | 24.23 | 205,674 | -0.92(-3.65%) |
Jan 02, 2015 | 25.19 | 25.28 | 24.66 | 25.15 | 212,216 | +0.11(+0.46%) |
Dec 31, 2014 | 25.34 | 25.03 | 25.03 | 25.03 | 299,189 | -0.24(-0.94%) |
Dec 30, 2014 | 25.53 | 25.75 | 25.18 | 25.27 | 103,285 | -0.31(-1.21%) |
Dec 29, 2014 | 25.63 | 25.83 | 25.39 | 25.58 | 127,874 | -0.17(-0.65%) |
Dec 26, 2014 | 25.51 | 25.87 | 25.18 | 25.75 | 189,471 | +0.33(+1.28%) |
Dec 24, 2014 | 25.44 | 25.42 | 25.42 | 25.42 | 130,314 | -0.04(-0.14%) |
Dec 23, 2014 | 25.32 | 25.76 | 25.12 | 25.46 | 204,535 | +0.30(+1.19%) |
Dec 22, 2014 | 25.11 | 25.32 | 24.83 | 25.16 | 325,683 | +0.13(+0.53%) |
Dec 19, 2014 | 25.23 | 25.32 | 24.96 | 25.02 | 285,839 | -0.26(-1.05%) |
Dec 18, 2014 | 24.97 | 25.38 | 24.69 | 25.29 | 204,798 | +0.70(+2.83%) |
Dec 17, 2014 | 24.11 | 24.63 | 23.38 | 24.59 | 281,450 | +0.50(+2.09%) |
Dec 16, 2014 | 24.02 | 24.79 | 23.76 | 24.09 | 233,872 | -0.06(-0.26%) |
Dec 15, 2014 | 24.17 | 24.28 | 23.80 | 24.15 | 387,525 | +0.21(+0.88%) |
Dec 12, 2014 | 24.42 | 24.50 | 23.89 | 23.94 | 246,451 | -0.81(-3.26%) |
Dec 11, 2014 | 25.12 | 25.72 | 24.72 | 24.75 | 135,987 | -0.27(-1.09%) |
Dec 10, 2014 | 25.95 | 26.09 | 25.00 | 25.02 | 201,067 | -1.13(-4.33%) |
Dec 09, 2014 | 25.66 | 26.18 | 25.46 | 26.15 | 232,422 | +0.16(+0.61%) |
Dec 08, 2014 | 27.57 | 27.57 | 25.90 | 25.99 | 1,279,412 | -1.79(-6.45%) |
Dec 05, 2014 | 27.66 | 28.04 | 27.57 | 27.78 | 284,970 | -0.50(-1.77%) |
Dec 04, 2014 | 28.11 | 28.36 | 27.97 | 28.28 | 322,641 | +0.18(+0.66%) |
Dec 03, 2014 | 27.22 | 28.15 | 27.17 | 28.10 | 410,736 | +0.97(+3.59%) |
Dec 02, 2014 | 26.65 | 27.24 | 26.58 | 27.13 | 224,558 | +0.51(+1.91%) |