Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.17 | 22.19 | 21.97 | 22.05 | 162,621 | -0.18(-0.81%) |
Feb 26, 2015 | 22.35 | 22.38 | 22.07 | 22.23 | 117,820 | -0.12(-0.55%) |
Feb 25, 2015 | 22.18 | 22.58 | 22.10 | 22.35 | 228,706 | +0.11(+0.51%) |
Feb 24, 2015 | 21.96 | 22.39 | 21.94 | 22.23 | 205,065 | +0.25(+1.15%) |
Feb 23, 2015 | 21.92 | 22.06 | 21.76 | 21.98 | 304,378 | -0.01(-0.04%) |
Feb 20, 2015 | 22.49 | 22.58 | 21.74 | 21.99 | 362,595 | -0.62(-2.75%) |
Feb 19, 2015 | 22.18 | 22.86 | 21.26 | 22.61 | 514,150 | -0.47(-2.05%) |
Feb 18, 2015 | 22.85 | 23.31 | 22.77 | 23.08 | 299,502 | +0.13(+0.57%) |
Feb 17, 2015 | 23.68 | 23.71 | 22.81 | 22.95 | 378,506 | -0.69(-2.91%) |
Feb 13, 2015 | 23.40 | 23.64 | 23.64 | 23.64 | 233,818 | +0.26(+1.12%) |
Feb 12, 2015 | 23.43 | 23.58 | 23.25 | 23.38 | 193,710 | +0.14(+0.60%) |
Feb 11, 2015 | 23.35 | 23.60 | 23.04 | 23.24 | 189,829 | -0.19(-0.80%) |
Feb 10, 2015 | 23.67 | 23.69 | 23.26 | 23.43 | 232,541 | -0.07(-0.28%) |
Feb 09, 2015 | 23.44 | 23.62 | 23.40 | 23.49 | 265,024 | +0.01(+0.03%) |
Feb 06, 2015 | 22.98 | 23.60 | 22.87 | 23.49 | 366,798 | +0.52(+2.28%) |
Feb 05, 2015 | 22.57 | 23.00 | 22.45 | 22.96 | 253,366 | +0.49(+2.18%) |
Feb 04, 2015 | 22.65 | 22.74 | 22.36 | 22.47 | 364,169 | -0.34(-1.47%) |
Feb 03, 2015 | 21.91 | 22.88 | 21.91 | 22.81 | 316,297 | +1.05(+4.85%) |
Feb 02, 2015 | 21.51 | 21.79 | 21.33 | 21.75 | 204,244 | +0.35(+1.64%) |
Jan 30, 2015 | 21.65 | 21.82 | 21.33 | 21.40 | 544,725 | -0.44(-2.02%) |
Jan 29, 2015 | 21.59 | 21.85 | 21.35 | 21.84 | 238,586 | +0.25(+1.17%) |
Jan 28, 2015 | 21.81 | 21.97 | 21.36 | 21.59 | 373,170 | -0.15(-0.68%) |
Jan 27, 2015 | 22.09 | 22.09 | 21.52 | 21.74 | 364,600 | -0.61(-2.71%) |
Jan 26, 2015 | 22.06 | 22.59 | 21.90 | 22.34 | 304,093 | +0.22(+1.00%) |
Jan 23, 2015 | 22.08 | 22.16 | 21.93 | 22.12 | 226,922 | -0.02(-0.07%) |
Jan 22, 2015 | 21.79 | 22.15 | 21.70 | 22.14 | 209,685 | +0.31(+1.42%) |
Jan 21, 2015 | 22.03 | 22.26 | 21.75 | 21.83 | 305,002 | -0.27(-1.22%) |
Jan 20, 2015 | 22.16 | 22.23 | 21.96 | 22.09 | 202,114 | +0.01(+0.04%) |
Jan 16, 2015 | 21.74 | 22.10 | 21.74 | 22.09 | 172,042 | +0.24(+1.09%) |
Jan 15, 2015 | 22.06 | 22.08 | 21.81 | 21.85 | 318,577 | -0.12(-0.56%) |
Jan 14, 2015 | 21.74 | 22.07 | 21.74 | 21.97 | 249,720 | +0.05(+0.22%) |
Jan 13, 2015 | 21.85 | 22.26 | 21.66 | 21.92 | 376,884 | +0.28(+1.28%) |
Jan 12, 2015 | 21.47 | 21.68 | 21.22 | 21.65 | 332,044 | +0.24(+1.11%) |
Jan 09, 2015 | 21.36 | 21.53 | 21.24 | 21.41 | 232,782 | +0.07(+0.31%) |
Jan 08, 2015 | 21.05 | 21.38 | 20.96 | 21.34 | 162,123 | +0.48(+2.31%) |
Jan 07, 2015 | 20.97 | 21.04 | 20.52 | 20.86 | 186,150 | +0.07(+0.31%) |
Jan 06, 2015 | 21.20 | 21.38 | 20.52 | 20.79 | 188,137 | -0.30(-1.42%) |
Jan 05, 2015 | 21.61 | 21.74 | 20.88 | 21.09 | 238,476 | -0.69(-3.17%) |
Jan 02, 2015 | 22.23 | 22.35 | 21.65 | 21.78 | 267,197 | -0.40(-1.79%) |
Dec 31, 2014 | 22.07 | 22.18 | 22.18 | 22.18 | 388,119 | +0.15(+0.66%) |
Dec 30, 2014 | 22.21 | 22.28 | 22.02 | 22.04 | 158,318 | -0.18(-0.80%) |
Dec 29, 2014 | 22.24 | 22.51 | 22.19 | 22.21 | 158,721 | -0.05(-0.22%) |
Dec 26, 2014 | 22.26 | 22.36 | 22.09 | 22.26 | 134,048 | +0.11(+0.51%) |
Dec 24, 2014 | 22.10 | 22.15 | 22.15 | 22.15 | 165,773 | +0.05(+0.22%) |
Dec 23, 2014 | 21.87 | 22.27 | 21.77 | 22.10 | 221,816 | +0.30(+1.38%) |
Dec 22, 2014 | 22.37 | 22.39 | 21.63 | 21.80 | 417,425 | -0.56(-2.50%) |
Dec 19, 2014 | 22.08 | 22.38 | 21.78 | 22.36 | 876,649 | +0.24(+1.06%) |
Dec 18, 2014 | 21.87 | 22.20 | 21.56 | 22.13 | 331,781 | +0.57(+2.63%) |
Dec 17, 2014 | 20.97 | 21.70 | 20.84 | 21.56 | 386,468 | +0.61(+2.90%) |
Dec 16, 2014 | 20.73 | 21.40 | 20.39 | 20.95 | 465,425 | +0.19(+0.90%) |
Dec 15, 2014 | 20.54 | 20.92 | 20.38 | 20.76 | 365,950 | +0.27(+1.31%) |
Dec 12, 2014 | 20.69 | 20.75 | 20.32 | 20.49 | 269,539 | -0.45(-2.17%) |
Dec 11, 2014 | 21.12 | 21.48 | 20.88 | 20.95 | 209,191 | -0.01(-0.04%) |
Dec 10, 2014 | 21.63 | 21.63 | 20.96 | 20.96 | 293,090 | -0.70(-3.22%) |
Dec 09, 2014 | 20.39 | 21.70 | 20.36 | 21.65 | 486,833 | +1.09(+5.29%) |
Dec 08, 2014 | 21.02 | 21.15 | 20.54 | 20.57 | 270,489 | -0.54(-2.54%) |
Dec 05, 2014 | 21.26 | 21.44 | 21.03 | 21.10 | 266,385 | -0.16(-0.76%) |
Dec 04, 2014 | 21.51 | 21.70 | 21.08 | 21.27 | 328,999 | -0.31(-1.43%) |
Dec 03, 2014 | 21.08 | 21.66 | 21.04 | 21.57 | 428,686 | +0.44(+2.07%) |
Dec 02, 2014 | 20.56 | 21.15 | 20.55 | 21.14 | 665,679 | +0.63(+3.09%) |