Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.77 | 24.31 | 23.77 | 24.05 | 33,212 | +0.32(+1.35%) |
Feb 26, 2015 | 23.93 | 23.98 | 23.63 | 23.73 | 19,319 | -0.19(-0.79%) |
Feb 25, 2015 | 23.75 | 24.00 | 23.58 | 23.92 | 13,554 | +0.15(+0.63%) |
Feb 24, 2015 | 23.79 | 23.90 | 23.44 | 23.77 | 24,145 | -0.20(-0.83%) |
Feb 23, 2015 | 23.45 | 23.99 | 23.03 | 23.97 | 37,318 | +0.40(+1.70%) |
Feb 20, 2015 | 23.65 | 23.71 | 23.50 | 23.57 | 52,004 | -0.01(-0.04%) |
Feb 19, 2015 | 23.68 | 23.99 | 23.51 | 23.58 | 24,758 | -0.07(-0.30%) |
Feb 18, 2015 | 23.69 | 23.84 | 23.37 | 23.65 | 20,804 | +0.11(+0.47%) |
Feb 17, 2015 | 23.42 | 23.85 | 23.37 | 23.54 | 31,322 | +0.01(+0.04%) |
Feb 13, 2015 | 23.35 | 23.53 | 23.53 | 23.53 | 69,000 | +0.10(+0.43%) |
Feb 12, 2015 | 23.77 | 23.77 | 23.24 | 23.43 | 53,085 | -0.22(-0.93%) |
Feb 11, 2015 | 23.12 | 23.76 | 22.94 | 23.65 | 80,335 | +0.44(+1.90%) |
Feb 10, 2015 | 23.42 | 23.48 | 23.17 | 23.21 | 28,962 | -0.02(-0.09%) |
Feb 09, 2015 | 24.11 | 24.16 | 23.19 | 23.23 | 42,398 | -0.89(-3.69%) |
Feb 06, 2015 | 24.39 | 24.67 | 23.99 | 24.12 | 61,776 | -0.25(-1.03%) |
Feb 05, 2015 | 24.45 | 24.98 | 24.21 | 24.37 | 82,151 | +0.05(+0.21%) |
Feb 04, 2015 | 23.89 | 24.44 | 23.44 | 24.32 | 71,973 | +0.35(+1.46%) |
Feb 03, 2015 | 24.00 | 24.41 | 23.76 | 23.97 | 67,939 | +0.16(+0.67%) |
Feb 02, 2015 | 23.03 | 23.98 | 22.80 | 23.81 | 74,034 | +0.89(+3.88%) |
Jan 30, 2015 | 22.19 | 23.10 | 22.19 | 22.92 | 85,151 | +0.64(+2.87%) |
Jan 29, 2015 | 22.12 | 22.62 | 21.66 | 22.28 | 78,339 | +0.16(+0.72%) |
Jan 28, 2015 | 22.14 | 22.52 | 21.65 | 22.12 | 47,965 | -0.02(-0.09%) |
Jan 27, 2015 | 21.98 | 22.38 | 21.73 | 22.14 | 48,007 | +0.03(+0.14%) |
Jan 26, 2015 | 22.11 | 22.42 | 21.86 | 22.11 | 36,155 | +0.05(+0.23%) |
Jan 23, 2015 | 22.35 | 22.35 | 21.82 | 22.06 | 52,504 | -0.21(-0.94%) |
Jan 22, 2015 | 22.00 | 22.39 | 21.56 | 22.27 | 41,798 | +0.44(+2.02%) |
Jan 21, 2015 | 22.00 | 22.16 | 21.77 | 21.83 | 54,542 | -0.25(-1.13%) |
Jan 20, 2015 | 21.81 | 22.19 | 21.40 | 22.08 | 50,415 | +0.33(+1.52%) |
Jan 16, 2015 | 21.33 | 21.92 | 21.33 | 21.75 | 66,091 | +0.34(+1.59%) |
Jan 15, 2015 | 21.99 | 22.26 | 21.27 | 21.41 | 54,740 | -0.52(-2.37%) |
Jan 14, 2015 | 21.41 | 22.00 | 21.41 | 21.93 | 63,501 | +0.37(+1.72%) |
Jan 13, 2015 | 22.60 | 22.78 | 21.37 | 21.56 | 71,657 | -0.93(-4.14%) |
Jan 12, 2015 | 22.02 | 22.82 | 21.79 | 22.49 | 58,971 | +0.57(+2.60%) |
Jan 09, 2015 | 21.60 | 22.38 | 21.59 | 21.92 | 60,951 | +0.23(+1.06%) |
Jan 08, 2015 | 21.97 | 22.25 | 21.32 | 21.69 | 152,713 | -0.22(-1.00%) |
Jan 07, 2015 | 21.65 | 22.04 | 21.29 | 21.91 | 72,022 | +0.40(+1.86%) |
Jan 06, 2015 | 22.03 | 22.29 | 21.15 | 21.51 | 55,451 | -0.42(-1.92%) |
Jan 05, 2015 | 22.10 | 22.10 | 21.57 | 21.93 | 70,611 | -0.18(-0.81%) |
Jan 02, 2015 | 22.14 | 22.55 | 21.59 | 22.11 | 72,714 | +0.01(+0.05%) |
Dec 31, 2014 | 22.32 | 22.10 | 22.10 | 22.10 | 45,800 | -0.30(-1.34%) |
Dec 30, 2014 | 22.48 | 22.92 | 22.32 | 22.40 | 41,794 | -0.17(-0.75%) |
Dec 29, 2014 | 22.61 | 22.94 | 22.38 | 22.57 | 60,290 | -0.04(-0.18%) |
Dec 26, 2014 | 22.03 | 22.85 | 22.01 | 22.61 | 38,928 | +0.71(+3.24%) |
Dec 24, 2014 | 21.88 | 21.90 | 21.90 | 21.90 | 62,900 | +0.11(+0.50%) |
Dec 23, 2014 | 21.86 | 21.89 | 21.63 | 21.79 | 66,591 | -0.06(-0.27%) |
Dec 22, 2014 | 21.54 | 21.87 | 21.23 | 21.85 | 82,208 | +0.36(+1.68%) |
Dec 19, 2014 | 21.48 | 21.60 | 21.15 | 21.49 | 352,348 | -0.06(-0.28%) |
Dec 18, 2014 | 22.02 | 22.13 | 21.13 | 21.55 | 128,802 | -0.31(-1.42%) |
Dec 17, 2014 | 22.09 | 22.09 | 21.46 | 21.86 | 117,987 | -0.02(-0.09%) |
Dec 16, 2014 | 21.56 | 22.10 | 21.23 | 21.88 | 108,783 | +0.24(+1.11%) |
Dec 15, 2014 | 22.25 | 22.25 | 21.57 | 21.64 | 93,816 | -0.13(-0.60%) |
Dec 12, 2014 | 21.74 | 22.19 | 21.64 | 21.77 | 74,034 | -0.23(-1.05%) |
Dec 11, 2014 | 22.03 | 22.49 | 21.99 | 22.00 | 70,434 | +0.02(+0.09%) |
Dec 10, 2014 | 22.17 | 22.49 | 21.86 | 21.98 | 65,330 | -0.32(-1.43%) |
Dec 09, 2014 | 21.64 | 22.50 | 21.64 | 22.30 | 79,127 | +0.49(+2.25%) |
Dec 08, 2014 | 21.66 | 22.42 | 21.66 | 21.81 | 70,992 | -0.22(-1.00%) |
Dec 05, 2014 | 21.49 | 22.18 | 21.49 | 22.03 | 36,262 | +0.51(+2.37%) |
Dec 04, 2014 | 20.88 | 21.90 | 20.88 | 21.52 | 77,056 | +0.21(+0.99%) |
Dec 03, 2014 | 21.12 | 21.46 | 20.33 | 21.31 | 50,903 | +0.28(+1.33%) |
Dec 02, 2014 | 20.00 | 21.56 | 20.00 | 21.03 | 185,196 | +0.24(+1.15%) |