Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.88 | 22.89 | 22.77 | 22.79 | 161,452 | -0.07(-0.32%) |
Feb 26, 2015 | 22.88 | 22.89 | 22.77 | 22.87 | 143,187 | +0.04(+0.18%) |
Feb 25, 2015 | 22.98 | 22.98 | 22.78 | 22.83 | 251,119 | -0.19(-0.81%) |
Feb 24, 2015 | 22.84 | 23.05 | 22.80 | 23.01 | 245,547 | +0.08(+0.35%) |
Feb 23, 2015 | 23.00 | 23.00 | 22.84 | 22.93 | 133,723 | -0.07(-0.32%) |
Feb 20, 2015 | 22.89 | 23.04 | 22.77 | 23.00 | 253,428 | +0.09(+0.39%) |
Feb 19, 2015 | 22.79 | 22.93 | 22.76 | 22.92 | 220,078 | +0.04(+0.18%) |
Feb 18, 2015 | 22.93 | 22.93 | 22.78 | 22.88 | 207,637 | -0.06(-0.28%) |
Feb 17, 2015 | 22.91 | 22.94 | 22.80 | 22.94 | 149,142 | +0.03(+0.14%) |
Feb 13, 2015 | 22.84 | 22.91 | 22.91 | 22.91 | 162,388 | +0.18(+0.78%) |
Feb 12, 2015 | 22.51 | 22.73 | 22.51 | 22.73 | 226,300 | +0.42(+1.88%) |
Feb 11, 2015 | 22.34 | 22.37 | 22.22 | 22.31 | 1,312,884 | +0.02(+0.10%) |
Feb 10, 2015 | 22.15 | 22.32 | 22.03 | 22.29 | 2,090,217 | +0.33(+1.50%) |
Feb 09, 2015 | 22.00 | 22.06 | 21.92 | 21.96 | 281,806 | -0.06(-0.26%) |
Feb 06, 2015 | 22.19 | 22.21 | 21.95 | 22.01 | 552,086 | -0.10(-0.44%) |
Feb 05, 2015 | 21.90 | 22.11 | 21.87 | 22.11 | 145,106 | +0.31(+1.44%) |
Feb 04, 2015 | 21.84 | 21.97 | 21.79 | 21.80 | 201,516 | -0.08(-0.37%) |
Feb 03, 2015 | 21.64 | 21.88 | 21.64 | 21.88 | 236,984 | +0.38(+1.76%) |
Feb 02, 2015 | 21.26 | 21.52 | 21.01 | 21.50 | 295,376 | +0.32(+1.52%) |
Jan 30, 2015 | 21.51 | 21.51 | 21.17 | 21.18 | 278,755 | -0.48(-2.19%) |
Jan 29, 2015 | 21.52 | 21.70 | 21.26 | 21.65 | 258,284 | +0.14(+0.67%) |
Jan 28, 2015 | 21.87 | 22.04 | 21.48 | 21.51 | 267,998 | -0.13(-0.60%) |
Jan 27, 2015 | 21.86 | 21.90 | 21.52 | 21.64 | 712,031 | -0.60(-2.68%) |
Jan 26, 2015 | 22.38 | 22.38 | 22.12 | 22.23 | 234,267 | -0.11(-0.50%) |
Jan 23, 2015 | 22.35 | 22.47 | 22.32 | 22.34 | 261,273 | -0.06(-0.25%) |
Jan 22, 2015 | 22.13 | 22.42 | 21.92 | 22.40 | 299,786 | +0.35(+1.57%) |
Jan 21, 2015 | 22.00 | 22.13 | 21.90 | 22.05 | 220,959 | -0.06(-0.29%) |
Jan 20, 2015 | 22.09 | 22.15 | 21.84 | 22.12 | 216,808 | +0.11(+0.51%) |
Jan 16, 2015 | 21.73 | 22.02 | 21.66 | 22.01 | 122,493 | +0.24(+1.11%) |
Jan 15, 2015 | 22.13 | 22.13 | 21.75 | 21.76 | 157,307 | -0.22(-0.99%) |
Jan 14, 2015 | 21.92 | 22.08 | 21.77 | 21.98 | 224,865 | -0.10(-0.47%) |
Jan 13, 2015 | 22.26 | 22.55 | 21.95 | 22.09 | 289,917 | -0.02(-0.11%) |
Jan 12, 2015 | 22.29 | 22.29 | 22.00 | 22.11 | 181,303 | -0.18(-0.80%) |
Jan 09, 2015 | 22.37 | 22.42 | 22.08 | 22.29 | 327,997 | +0.02(+0.11%) |
Jan 08, 2015 | 22.11 | 22.37 | 22.03 | 22.26 | 360,844 | +0.43(+1.95%) |
Jan 07, 2015 | 21.82 | 21.84 | 21.66 | 21.84 | 320,475 | +0.20(+0.93%) |
Jan 06, 2015 | 21.93 | 21.97 | 21.55 | 21.64 | 283,945 | -0.29(-1.32%) |
Jan 05, 2015 | 22.18 | 22.26 | 21.87 | 21.93 | 312,193 | -0.35(-1.58%) |
Jan 02, 2015 | 22.42 | 22.48 | 22.16 | 22.28 | 148,300 | -0.02(-0.08%) |
Dec 31, 2014 | 22.56 | 22.29 | 22.29 | 22.29 | 181,010 | -0.23(-1.01%) |
Dec 30, 2014 | 22.64 | 22.64 | 22.50 | 22.52 | 180,862 | -0.15(-0.67%) |
Dec 29, 2014 | 22.79 | 22.79 | 22.67 | 22.67 | 146,381 | -0.14(-0.60%) |
Dec 26, 2014 | 22.83 | 22.86 | 22.75 | 22.81 | 106,754 | +0.06(+0.28%) |
Dec 24, 2014 | 22.81 | 22.75 | 22.75 | 22.75 | 79,207 | +0.03(+0.14%) |
Dec 23, 2014 | 22.80 | 22.82 | 22.71 | 22.71 | 225,149 | +0.03(+0.14%) |
Dec 22, 2014 | 22.56 | 22.69 | 22.51 | 22.68 | 228,099 | +0.25(+1.10%) |
Dec 19, 2014 | 22.52 | 22.53 | 22.40 | 22.44 | 281,138 | +0.00(+0.00%) |
Dec 18, 2014 | 22.19 | 22.44 | 22.09 | 22.44 | 352,772 | +0.65(+2.97%) |
Dec 17, 2014 | 21.54 | 21.84 | 21.44 | 21.79 | 170,235 | +0.34(+1.60%) |
Dec 16, 2014 | 21.47 | 21.84 | 21.42 | 21.44 | 163,283 | -0.14(-0.63%) |
Dec 15, 2014 | 21.92 | 21.98 | 21.52 | 21.58 | 200,286 | -0.19(-0.88%) |
Dec 12, 2014 | 22.03 | 22.05 | 21.76 | 21.77 | 153,434 | -0.42(-1.87%) |
Dec 11, 2014 | 22.13 | 22.40 | 22.13 | 22.19 | 221,688 | +0.11(+0.51%) |
Dec 10, 2014 | 22.46 | 22.46 | 22.03 | 22.08 | 190,481 | -0.39(-1.74%) |
Dec 09, 2014 | 22.26 | 22.48 | 22.12 | 22.47 | 221,568 | +0.02(+0.11%) |
Dec 08, 2014 | 22.69 | 22.69 | 22.36 | 22.44 | 201,003 | -0.30(-1.30%) |
Dec 05, 2014 | 22.80 | 22.88 | 22.70 | 22.74 | 140,514 | +0.00(+0.00%) |
Dec 04, 2014 | 22.81 | 22.81 | 22.67 | 22.74 | 175,371 | -0.06(-0.25%) |
Dec 03, 2014 | 22.70 | 22.84 | 22.64 | 22.80 | 183,756 | +0.12(+0.53%) |
Dec 02, 2014 | 22.65 | 22.70 | 22.60 | 22.68 | 306,989 | +0.02(+0.11%) |