Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.00 | 23.00 | 22.99 | 23.00 | 2,810 | +0.16(+0.72%) |
Feb 26, 2015 | 22.89 | 22.90 | 22.81 | 22.83 | 12,713 | -0.16(-0.70%) |
Feb 25, 2015 | 22.97 | 23.00 | 22.97 | 22.99 | 4,139 | -0.20(-0.86%) |
Feb 24, 2015 | 23.25 | 23.26 | 23.15 | 23.19 | 9,419 | +0.06(+0.24%) |
Feb 23, 2015 | 23.14 | 23.14 | 23.08 | 23.13 | 70,560 | +0.05(+0.23%) |
Feb 20, 2015 | 23.06 | 23.08 | 23.03 | 23.08 | 911 | +0.05(+0.22%) |
Feb 19, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 217 | +0.10(+0.46%) |
Feb 18, 2015 | 22.90 | 22.93 | 22.89 | 22.93 | 1,521 | -0.17(-0.72%) |
Feb 17, 2015 | 22.98 | 23.13 | 22.98 | 23.09 | 21,255 | +0.12(+0.53%) |
Feb 13, 2015 | 22.93 | 22.97 | 22.97 | 22.97 | 1,613 | +0.16(+0.72%) |
Feb 12, 2015 | 22.80 | 22.81 | 22.80 | 22.81 | 6,628 | +0.11(+0.48%) |
Feb 11, 2015 | 22.57 | 22.70 | 22.57 | 22.70 | 2,810 | +0.09(+0.38%) |
Feb 10, 2015 | 22.49 | 22.63 | 22.49 | 22.61 | 1,744 | -0.00(-0.01%) |
Feb 09, 2015 | 22.53 | 22.61 | 22.53 | 22.61 | 6,498 | +0.10(+0.42%) |
Feb 06, 2015 | 22.53 | 22.54 | 22.52 | 22.52 | 915 | +0.14(+0.60%) |
Feb 05, 2015 | 22.36 | 22.38 | 22.28 | 22.38 | 919 | +0.32(+1.47%) |
Feb 04, 2015 | 22.12 | 22.18 | 22.04 | 22.06 | 7,469 | -0.23(-1.05%) |
Feb 03, 2015 | 22.24 | 22.29 | 22.24 | 22.29 | 429 | +0.81(+3.75%) |
Feb 02, 2015 | 21.45 | 21.49 | 21.45 | 21.49 | 1,395 | +0.38(+1.81%) |
Jan 30, 2015 | 21.09 | 21.18 | 21.08 | 21.10 | 12,941 | -0.16(-0.73%) |
Jan 28, 2015 | 21.47 | 21.26 | 21.26 | 21.26 | 15,096 | -0.30(-1.41%) |
Jan 27, 2015 | 21.45 | 21.56 | 21.45 | 21.56 | 622 | -0.16(-0.72%) |
Jan 26, 2015 | 21.72 | 21.72 | 21.72 | 21.72 | 216 | +0.03(+0.12%) |
Jan 23, 2015 | 21.70 | 21.75 | 21.69 | 21.69 | 167,982 | -0.09(-0.40%) |
Jan 22, 2015 | 21.42 | 21.78 | 21.42 | 21.78 | 4,796 | +0.39(+1.83%) |
Jan 21, 2015 | 21.42 | 21.42 | 21.36 | 21.39 | 5,629 | +0.19(+0.90%) |
Jan 20, 2015 | 21.12 | 21.23 | 21.12 | 21.20 | 26,366 | +0.06(+0.29%) |
Jan 15, 2015 | 21.31 | 21.14 | 21.14 | 21.14 | 576 | -0.21(-0.98%) |
Jan 14, 2015 | 21.36 | 21.36 | 21.34 | 21.35 | 8,471 | +0.11(+0.53%) |
Jan 13, 2015 | 21.23 | 21.23 | 21.23 | 21.23 | 116 | -0.10(-0.49%) |
Jan 12, 2015 | 21.35 | 21.36 | 21.34 | 21.34 | 592 | -0.16(-0.73%) |
Jan 09, 2015 | 21.49 | 21.53 | 21.49 | 21.49 | 3,515 | -0.30(-1.35%) |
Jan 08, 2015 | 21.78 | 21.79 | 21.78 | 21.79 | 515 | +0.49(+2.32%) |
Jan 07, 2015 | 21.31 | 21.31 | 21.27 | 21.29 | 542 | +0.10(+0.49%) |
Jan 06, 2015 | 21.39 | 21.39 | 21.09 | 21.19 | 14,338 | -0.16(-0.73%) |
Jan 05, 2015 | 21.34 | 21.35 | 21.34 | 21.35 | 4,394 | -0.38(-1.76%) |
Jan 02, 2015 | 21.73 | 21.73 | 21.73 | 21.73 | 322 | -0.19(-0.87%) |
Dec 31, 2014 | 22.10 | 21.92 | 21.92 | 21.92 | 921 | -0.18(-0.82%) |
Dec 30, 2014 | 22.11 | 22.14 | 22.09 | 22.10 | 12,599 | -0.04(-0.20%) |
Dec 29, 2014 | 22.13 | 22.15 | 22.09 | 22.15 | 3,113 | +0.07(+0.31%) |
Dec 26, 2014 | 22.15 | 22.15 | 22.07 | 22.08 | 16,574 | +0.07(+0.32%) |
Dec 24, 2014 | 22.02 | 22.01 | 22.01 | 22.01 | 1,382 | -0.09(-0.39%) |
Dec 23, 2014 | 22.02 | 22.10 | 22.02 | 22.09 | 5,523 | +0.14(+0.63%) |
Dec 22, 2014 | 21.96 | 21.96 | 21.95 | 21.95 | 677 | -0.01(-0.04%) |
Dec 19, 2014 | 21.76 | 21.97 | 21.76 | 21.96 | 78,134 | +0.23(+1.04%) |
Dec 18, 2014 | 21.63 | 21.74 | 21.52 | 21.74 | 11,691 | +0.46(+2.16%) |
Dec 17, 2014 | 21.15 | 21.31 | 21.15 | 21.28 | 8,744 | +0.40(+1.91%) |
Dec 16, 2014 | 21.13 | 21.14 | 20.82 | 20.88 | 6,242 | -0.07(-0.33%) |
Dec 15, 2014 | 20.83 | 21.01 | 20.83 | 20.95 | 8,773 | -0.12(-0.58%) |
Dec 12, 2014 | 21.11 | 21.11 | 21.07 | 21.07 | 41,078 | -0.22(-1.02%) |
Dec 11, 2014 | 20.85 | 21.49 | 20.85 | 21.29 | 13,789 | +0.22(+1.03%) |
Dec 10, 2014 | 21.12 | 21.12 | 21.00 | 21.07 | 4,383 | -0.21(-0.98%) |
Dec 09, 2014 | 21.28 | 21.28 | 21.28 | 21.28 | 459 | -0.12(-0.54%) |
Dec 08, 2014 | 21.63 | 21.63 | 21.39 | 21.39 | 5,899 | -0.39(-1.78%) |
Dec 05, 2014 | 21.74 | 21.78 | 21.74 | 21.78 | 2,626 | -0.01(-0.04%) |
Dec 04, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 115 | -0.10(-0.44%) |
Dec 03, 2014 | 21.85 | 21.88 | 21.85 | 21.88 | 1,113 | +0.16(+0.76%) |
Dec 02, 2014 | 21.77 | 21.78 | 21.69 | 21.72 | 26,807 | +0.03(+0.16%) |