Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.80 | 23.99 | 21.94 | 23.27 | 1,496,710 | -2.61(-10.09%) |
Feb 26, 2015 | 26.00 | 26.10 | 25.50 | 25.88 | 266,412 | -0.19(-0.73%) |
Feb 25, 2015 | 25.99 | 26.34 | 25.75 | 26.07 | 158,998 | +0.08(+0.31%) |
Feb 24, 2015 | 26.37 | 26.71 | 25.92 | 25.99 | 143,644 | -0.23(-0.88%) |
Feb 23, 2015 | 25.92 | 26.24 | 25.40 | 26.22 | 199,668 | +0.07(+0.27%) |
Feb 20, 2015 | 25.61 | 26.15 | 25.17 | 26.15 | 221,215 | +0.38(+1.47%) |
Feb 19, 2015 | 25.60 | 25.94 | 25.41 | 25.77 | 157,043 | -0.17(-0.66%) |
Feb 18, 2015 | 25.81 | 26.33 | 25.71 | 25.94 | 224,998 | -0.09(-0.35%) |
Feb 17, 2015 | 25.93 | 26.08 | 25.37 | 26.03 | 155,898 | -0.03(-0.12%) |
Feb 13, 2015 | 25.52 | 26.06 | 26.06 | 26.06 | 233,100 | +0.70(+2.76%) |
Feb 12, 2015 | 25.68 | 25.68 | 25.12 | 25.36 | 192,301 | +0.04(+0.16%) |
Feb 11, 2015 | 25.73 | 25.99 | 25.04 | 25.32 | 192,022 | -0.61(-2.35%) |
Feb 10, 2015 | 26.14 | 26.30 | 25.70 | 25.93 | 384,827 | -0.12(-0.46%) |
Feb 09, 2015 | 25.40 | 26.43 | 25.28 | 26.05 | 314,275 | +0.57(+2.24%) |
Feb 06, 2015 | 25.48 | 26.06 | 25.21 | 25.48 | 346,049 | +0.16(+0.63%) |
Feb 05, 2015 | 24.17 | 25.34 | 24.00 | 25.32 | 350,725 | +1.28(+5.32%) |
Feb 04, 2015 | 24.26 | 24.50 | 23.96 | 24.04 | 397,830 | -0.53(-2.16%) |
Feb 03, 2015 | 23.24 | 24.60 | 23.17 | 24.57 | 321,897 | +1.55(+6.73%) |
Feb 02, 2015 | 21.96 | 23.09 | 21.70 | 23.02 | 269,126 | +1.31(+6.03%) |
Jan 30, 2015 | 22.44 | 22.44 | 21.64 | 21.71 | 280,931 | -0.98(-4.32%) |
Jan 29, 2015 | 21.91 | 22.69 | 21.91 | 22.69 | 171,016 | +0.85(+3.89%) |
Jan 28, 2015 | 22.59 | 22.78 | 21.70 | 21.84 | 261,907 | -0.59(-2.63%) |
Jan 27, 2015 | 22.31 | 22.80 | 22.20 | 22.43 | 141,835 | -0.38(-1.67%) |
Jan 26, 2015 | 21.90 | 23.03 | 21.70 | 22.81 | 184,304 | +0.80(+3.63%) |
Jan 23, 2015 | 21.95 | 22.13 | 21.82 | 22.01 | 208,070 | -0.02(-0.09%) |
Jan 22, 2015 | 22.26 | 22.26 | 21.70 | 22.03 | 339,131 | -0.02(-0.09%) |
Jan 21, 2015 | 21.45 | 22.16 | 21.36 | 22.05 | 302,766 | +0.45(+2.08%) |
Jan 20, 2015 | 23.12 | 23.12 | 21.32 | 21.60 | 408,609 | -1.54(-6.66%) |
Jan 16, 2015 | 22.34 | 23.16 | 22.30 | 23.14 | 341,511 | +0.65(+2.89%) |
Jan 15, 2015 | 23.48 | 23.55 | 22.29 | 22.49 | 301,355 | -0.91(-3.89%) |
Jan 14, 2015 | 23.24 | 23.49 | 22.90 | 23.40 | 236,793 | -0.12(-0.51%) |
Jan 13, 2015 | 24.12 | 24.66 | 22.98 | 23.52 | 290,065 | -0.34(-1.42%) |
Jan 12, 2015 | 23.91 | 24.19 | 23.20 | 23.86 | 278,979 | +0.03(+0.13%) |
Jan 09, 2015 | 24.73 | 24.73 | 23.80 | 23.83 | 223,548 | -0.69(-2.81%) |
Jan 08, 2015 | 23.34 | 24.67 | 23.33 | 24.52 | 247,374 | +1.38(+5.96%) |
Jan 07, 2015 | 23.11 | 23.28 | 22.86 | 23.14 | 228,318 | +0.32(+1.40%) |
Jan 06, 2015 | 23.45 | 23.67 | 22.33 | 22.82 | 298,093 | -0.53(-2.27%) |
Jan 05, 2015 | 23.67 | 23.84 | 23.13 | 23.35 | 230,152 | -0.56(-2.34%) |
Jan 02, 2015 | 24.17 | 24.42 | 23.59 | 23.91 | 182,956 | -0.16(-0.66%) |
Dec 31, 2014 | 24.36 | 24.07 | 24.07 | 24.07 | 228,800 | -0.25(-1.03%) |
Dec 30, 2014 | 23.71 | 24.70 | 23.71 | 24.32 | 204,947 | +0.49(+2.06%) |
Dec 29, 2014 | 24.28 | 24.56 | 23.81 | 23.83 | 262,731 | -0.44(-1.81%) |
Dec 26, 2014 | 24.41 | 24.60 | 24.23 | 24.27 | 130,204 | +0.08(+0.33%) |
Dec 24, 2014 | 24.45 | 24.19 | 24.19 | 24.19 | 69,300 | -0.23(-0.94%) |
Dec 23, 2014 | 24.39 | 25.04 | 24.11 | 24.42 | 239,548 | +0.37(+1.54%) |
Dec 22, 2014 | 24.12 | 24.38 | 23.44 | 24.05 | 309,085 | -0.14(-0.58%) |
Dec 19, 2014 | 23.51 | 24.36 | 23.42 | 24.19 | 569,616 | +0.39(+1.64%) |
Dec 18, 2014 | 23.03 | 23.87 | 22.79 | 23.80 | 593,406 | +1.85(+8.43%) |
Dec 17, 2014 | 20.73 | 22.10 | 20.64 | 21.95 | 826,057 | +1.25(+6.04%) |
Dec 16, 2014 | 20.13 | 20.88 | 20.07 | 20.70 | 1,063,503 | +0.42(+2.07%) |
Dec 15, 2014 | 21.38 | 21.47 | 20.26 | 20.28 | 402,569 | -0.86(-4.07%) |
Dec 12, 2014 | 21.75 | 22.04 | 20.93 | 21.14 | 441,981 | -0.98(-4.43%) |
Dec 11, 2014 | 22.53 | 22.87 | 22.07 | 22.12 | 237,947 | -0.31(-1.38%) |
Dec 10, 2014 | 23.71 | 23.88 | 22.39 | 22.43 | 284,519 | -1.46(-6.11%) |
Dec 09, 2014 | 23.73 | 24.11 | 23.64 | 23.89 | 409,726 | -0.21(-0.87%) |
Dec 08, 2014 | 24.56 | 24.90 | 24.01 | 24.10 | 147,785 | -0.62(-2.51%) |
Dec 05, 2014 | 24.46 | 24.82 | 24.38 | 24.72 | 236,678 | +0.29(+1.19%) |
Dec 04, 2014 | 24.94 | 25.11 | 24.29 | 24.43 | 164,749 | -0.65(-2.59%) |
Dec 03, 2014 | 24.93 | 25.54 | 24.93 | 25.08 | 154,764 | +0.27(+1.09%) |
Dec 02, 2014 | 24.57 | 25.24 | 24.54 | 24.81 | 473,666 | +0.24(+0.98%) |