Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.06 | 23.60 | 22.93 | 23.34 | 394,234 | +0.54(+2.37%) |
Feb 26, 2015 | 22.93 | 23.20 | 22.44 | 22.80 | 291,221 | -0.38(-1.64%) |
Feb 25, 2015 | 22.29 | 23.18 | 22.04 | 23.18 | 192,571 | +1.12(+5.08%) |
Feb 24, 2015 | 22.55 | 22.60 | 22.00 | 22.06 | 107,156 | -0.10(-0.45%) |
Feb 23, 2015 | 22.21 | 22.75 | 22.01 | 22.16 | 214,422 | -0.44(-1.95%) |
Feb 20, 2015 | 22.81 | 22.85 | 22.55 | 22.60 | 83,278 | -0.04(-0.18%) |
Feb 19, 2015 | 21.90 | 22.88 | 21.83 | 22.64 | 295,277 | +0.05(+0.22%) |
Feb 18, 2015 | 23.05 | 23.25 | 22.53 | 22.59 | 196,244 | -0.80(-3.42%) |
Feb 17, 2015 | 23.04 | 23.65 | 22.70 | 23.39 | 368,141 | +0.34(+1.48%) |
Feb 13, 2015 | 23.03 | 23.05 | 23.05 | 23.05 | 255,600 | +0.78(+3.50%) |
Feb 12, 2015 | 21.68 | 22.54 | 21.60 | 22.27 | 203,519 | +1.06(+5.00%) |
Feb 11, 2015 | 21.25 | 21.34 | 20.77 | 21.21 | 256,767 | -0.63(-2.88%) |
Feb 10, 2015 | 22.37 | 22.39 | 21.56 | 21.84 | 220,580 | -0.44(-1.97%) |
Feb 09, 2015 | 22.39 | 22.71 | 22.21 | 22.28 | 251,733 | +0.11(+0.50%) |
Feb 06, 2015 | 22.03 | 22.54 | 21.87 | 22.17 | 356,559 | +0.45(+2.07%) |
Feb 05, 2015 | 21.25 | 22.08 | 21.25 | 21.72 | 450,561 | +0.71(+3.38%) |
Feb 04, 2015 | 21.62 | 21.62 | 20.55 | 21.01 | 396,555 | -1.06(-4.80%) |
Feb 03, 2015 | 21.43 | 22.58 | 21.43 | 22.07 | 513,946 | +1.06(+5.05%) |
Feb 02, 2015 | 20.69 | 21.08 | 20.20 | 21.01 | 436,932 | +0.98(+4.89%) |
Jan 30, 2015 | 19.32 | 20.31 | 18.80 | 20.03 | 234,111 | +1.19(+6.32%) |
Jan 29, 2015 | 18.83 | 18.92 | 18.56 | 18.84 | 128,270 | +0.28(+1.51%) |
Jan 28, 2015 | 18.83 | 19.03 | 18.56 | 18.56 | 141,417 | -0.32(-1.69%) |
Jan 27, 2015 | 18.50 | 19.13 | 18.43 | 18.88 | 150,943 | +0.42(+2.28%) |
Jan 26, 2015 | 18.60 | 18.85 | 18.41 | 18.46 | 164,063 | -0.23(-1.23%) |
Jan 23, 2015 | 18.73 | 18.95 | 18.64 | 18.69 | 175,900 | -0.04(-0.21%) |
Jan 22, 2015 | 18.84 | 18.92 | 18.41 | 18.73 | 199,895 | -0.02(-0.11%) |
Jan 21, 2015 | 18.77 | 19.01 | 18.53 | 18.75 | 212,856 | +0.26(+1.41%) |
Jan 20, 2015 | 18.53 | 18.82 | 18.34 | 18.49 | 349,912 | -0.68(-3.55%) |
Jan 16, 2015 | 18.97 | 19.28 | 18.71 | 19.17 | 137,648 | +0.71(+3.85%) |
Jan 15, 2015 | 19.39 | 19.40 | 18.42 | 18.46 | 555,381 | -0.61(-3.20%) |
Jan 14, 2015 | 18.32 | 19.25 | 18.05 | 19.07 | 531,607 | +0.55(+2.97%) |
Jan 13, 2015 | 18.26 | 18.62 | 17.96 | 18.52 | 368,706 | -0.16(-0.86%) |
Jan 12, 2015 | 19.09 | 19.09 | 18.64 | 18.68 | 262,057 | -0.98(-4.98%) |
Jan 09, 2015 | 19.80 | 19.93 | 19.25 | 19.66 | 280,943 | -0.35(-1.75%) |
Jan 08, 2015 | 19.85 | 20.14 | 19.55 | 20.01 | 321,464 | +0.04(+0.20%) |
Jan 07, 2015 | 19.99 | 20.27 | 19.68 | 19.97 | 179,510 | +0.05(+0.25%) |
Jan 06, 2015 | 20.38 | 20.62 | 19.79 | 19.92 | 229,097 | -0.78(-3.77%) |
Jan 05, 2015 | 21.27 | 21.27 | 20.60 | 20.70 | 215,776 | -1.32(-5.99%) |
Jan 02, 2015 | 22.00 | 22.37 | 21.82 | 22.02 | 103,301 | -0.68(-3.00%) |
Dec 31, 2014 | 21.98 | 22.70 | 22.70 | 22.70 | 140,000 | +0.23(+1.02%) |
Dec 30, 2014 | 22.56 | 22.81 | 22.30 | 22.47 | 123,285 | -0.18(-0.79%) |
Dec 29, 2014 | 23.51 | 23.51 | 22.45 | 22.65 | 189,609 | -0.62(-2.66%) |
Dec 26, 2014 | 23.60 | 23.60 | 23.15 | 23.27 | 78,272 | -0.31(-1.31%) |
Dec 24, 2014 | 23.58 | 23.58 | 23.58 | 23.58 | 97,100 | -0.53(-2.20%) |
Dec 23, 2014 | 23.59 | 24.31 | 23.55 | 24.11 | 210,720 | +0.64(+2.73%) |
Dec 22, 2014 | 23.89 | 23.89 | 23.42 | 23.47 | 100,099 | -0.84(-3.46%) |
Dec 19, 2014 | 23.80 | 24.52 | 23.45 | 24.31 | 70,136 | +1.04(+4.47%) |
Dec 18, 2014 | 24.27 | 24.30 | 23.13 | 23.27 | 77,696 | -0.49(-2.06%) |
Dec 17, 2014 | 23.41 | 24.65 | 23.25 | 23.76 | 80,480 | +0.28(+1.19%) |
Dec 16, 2014 | 23.12 | 23.93 | 23.01 | 23.48 | 73,798 | -0.20(-0.84%) |
Dec 15, 2014 | 24.52 | 24.54 | 23.60 | 23.68 | 65,143 | -0.52(-2.15%) |
Dec 12, 2014 | 24.59 | 24.65 | 24.18 | 24.20 | 59,458 | -0.78(-3.12%) |
Dec 11, 2014 | 25.16 | 25.49 | 24.97 | 24.98 | 39,494 | -0.43(-1.69%) |
Dec 10, 2014 | 25.78 | 25.78 | 24.96 | 25.41 | 93,023 | -0.86(-3.27%) |
Dec 09, 2014 | 25.94 | 26.29 | 25.84 | 26.27 | 102,547 | +0.22(+0.84%) |
Dec 08, 2014 | 26.57 | 26.57 | 25.99 | 26.05 | 64,638 | -1.03(-3.80%) |
Dec 05, 2014 | 27.21 | 27.41 | 27.07 | 27.08 | 33,543 | -0.27(-0.99%) |
Dec 04, 2014 | 27.22 | 27.54 | 27.11 | 27.35 | 37,923 | -0.16(-0.58%) |
Dec 03, 2014 | 27.94 | 28.10 | 27.41 | 27.51 | 78,146 | -0.37(-1.33%) |
Dec 02, 2014 | 28.30 | 28.35 | 27.70 | 27.88 | 52,479 | -0.73(-2.55%) |