Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.88 | 23.94 | 23.84 | 23.87 | 51,638 | -0.05(-0.21%) |
Feb 26, 2015 | 23.98 | 24.06 | 23.84 | 23.92 | 53,735 | -0.07(-0.31%) |
Feb 25, 2015 | 24.03 | 24.07 | 23.95 | 23.99 | 59,727 | -0.01(-0.03%) |
Feb 24, 2015 | 23.97 | 24.07 | 23.93 | 24.00 | 49,791 | +0.10(+0.41%) |
Feb 23, 2015 | 23.98 | 23.98 | 23.79 | 23.90 | 32,007 | -0.07(-0.28%) |
Feb 20, 2015 | 23.72 | 23.99 | 23.61 | 23.97 | 59,031 | +0.17(+0.72%) |
Feb 19, 2015 | 23.85 | 23.87 | 23.76 | 23.80 | 39,291 | -0.11(-0.48%) |
Feb 18, 2015 | 24.00 | 24.00 | 23.83 | 23.91 | 272,331 | -0.09(-0.39%) |
Feb 17, 2015 | 23.93 | 24.07 | 23.92 | 24.00 | 62,946 | +0.05(+0.21%) |
Feb 13, 2015 | 23.94 | 23.95 | 23.95 | 23.95 | 33,418 | -0.00(-0.00%) |
Feb 12, 2015 | 23.87 | 23.99 | 23.77 | 23.95 | 51,001 | +0.24(+1.01%) |
Feb 11, 2015 | 23.70 | 23.76 | 23.57 | 23.71 | 62,794 | +0.01(+0.03%) |
Feb 10, 2015 | 23.78 | 23.79 | 23.55 | 23.70 | 128,217 | +0.15(+0.63%) |
Feb 09, 2015 | 23.64 | 23.68 | 23.53 | 23.55 | 103,767 | -0.13(-0.56%) |
Feb 06, 2015 | 23.71 | 23.91 | 23.62 | 23.69 | 1,381,783 | +0.10(+0.43%) |
Feb 05, 2015 | 23.43 | 23.59 | 23.41 | 23.59 | 70,209 | +0.27(+1.16%) |
Feb 04, 2015 | 23.30 | 23.51 | 23.30 | 23.32 | 102,087 | -0.07(-0.32%) |
Feb 03, 2015 | 23.12 | 23.39 | 23.12 | 23.39 | 164,319 | +0.40(+1.72%) |
Feb 02, 2015 | 22.76 | 23.03 | 22.56 | 22.99 | 358,351 | +0.28(+1.24%) |
Jan 30, 2015 | 22.86 | 23.02 | 22.71 | 22.71 | 76,170 | -0.33(-1.43%) |
Jan 29, 2015 | 22.94 | 23.08 | 22.80 | 23.04 | 73,712 | +0.15(+0.65%) |
Jan 28, 2015 | 23.36 | 23.36 | 22.89 | 22.89 | 38,956 | -0.40(-1.70%) |
Jan 27, 2015 | 23.31 | 23.42 | 23.22 | 23.29 | 63,936 | -0.20(-0.84%) |
Jan 26, 2015 | 23.37 | 23.50 | 23.25 | 23.49 | 44,476 | +0.10(+0.42%) |
Jan 23, 2015 | 23.57 | 23.58 | 23.39 | 23.39 | 41,293 | -0.15(-0.63%) |
Jan 22, 2015 | 23.15 | 23.60 | 23.07 | 23.54 | 58,481 | +0.53(+2.30%) |
Jan 21, 2015 | 22.94 | 23.10 | 22.89 | 23.01 | 1,460,015 | +0.05(+0.22%) |
Jan 20, 2015 | 23.22 | 23.22 | 22.87 | 22.96 | 2,882,834 | -0.14(-0.61%) |
Jan 16, 2015 | 22.78 | 23.10 | 22.70 | 23.10 | 287,594 | +0.28(+1.23%) |
Jan 15, 2015 | 23.05 | 23.08 | 22.78 | 22.82 | 240,504 | -0.26(-1.11%) |
Jan 14, 2015 | 23.13 | 23.17 | 22.79 | 23.08 | 279,082 | -0.26(-1.10%) |
Jan 13, 2015 | 23.54 | 23.69 | 23.17 | 23.33 | 172,256 | -0.12(-0.53%) |
Jan 12, 2015 | 23.59 | 23.59 | 23.35 | 23.46 | 93,852 | -0.12(-0.53%) |
Jan 09, 2015 | 23.95 | 23.95 | 23.58 | 23.58 | 96,596 | -0.30(-1.25%) |
Jan 08, 2015 | 23.73 | 23.92 | 23.73 | 23.88 | 118,053 | +0.35(+1.47%) |
Jan 07, 2015 | 23.52 | 23.57 | 23.37 | 23.53 | 187,054 | +0.24(+1.03%) |
Jan 06, 2015 | 23.68 | 23.72 | 23.21 | 23.29 | 818,345 | -0.34(-1.43%) |
Jan 05, 2015 | 24.00 | 24.00 | 23.60 | 23.63 | 224,631 | -0.40(-1.68%) |
Jan 02, 2015 | 24.24 | 24.24 | 23.89 | 24.03 | 180,164 | -0.02(-0.10%) |
Dec 31, 2014 | 24.39 | 24.06 | 24.06 | 24.06 | 96,984 | -0.28(-1.15%) |
Dec 30, 2014 | 24.41 | 24.41 | 24.26 | 24.34 | 197,027 | -0.02(-0.10%) |
Dec 29, 2014 | 24.29 | 24.47 | 24.24 | 24.36 | 927,491 | +0.08(+0.34%) |
Dec 26, 2014 | 24.32 | 24.34 | 24.22 | 24.28 | 64,181 | +0.06(+0.24%) |
Dec 24, 2014 | 24.36 | 24.22 | 24.22 | 24.22 | 220,122 | -0.03(-0.14%) |
Dec 23, 2014 | 24.31 | 24.36 | 24.20 | 24.26 | 438,526 | +0.12(+0.48%) |
Dec 22, 2014 | 24.03 | 24.14 | 23.99 | 24.14 | 232,551 | +0.12(+0.52%) |
Dec 19, 2014 | 24.18 | 24.18 | 23.90 | 24.02 | 173,630 | -0.07(-0.27%) |
Dec 18, 2014 | 23.97 | 24.08 | 23.82 | 24.08 | 96,069 | +0.53(+2.24%) |
Dec 17, 2014 | 23.13 | 23.56 | 23.13 | 23.55 | 69,332 | +0.50(+2.15%) |
Dec 16, 2014 | 23.13 | 23.44 | 23.04 | 23.06 | 414,308 | -0.20(-0.85%) |
Dec 15, 2014 | 23.63 | 23.63 | 23.17 | 23.26 | 90,893 | -0.22(-0.95%) |
Dec 12, 2014 | 23.81 | 23.86 | 23.48 | 23.48 | 253,826 | -0.40(-1.69%) |
Dec 11, 2014 | 24.01 | 24.07 | 23.88 | 23.89 | 62,657 | +0.04(+0.17%) |
Dec 10, 2014 | 24.08 | 24.15 | 23.80 | 23.84 | 200,326 | -0.30(-1.23%) |
Dec 09, 2014 | 23.96 | 24.15 | 23.84 | 24.14 | 768,757 | -0.03(-0.14%) |
Dec 08, 2014 | 24.07 | 24.29 | 24.04 | 24.17 | 5,957,361 | +0.09(+0.38%) |
Dec 05, 2014 | 23.93 | 24.11 | 23.93 | 24.08 | 71,963 | +0.23(+0.97%) |
Dec 04, 2014 | 23.83 | 23.86 | 23.79 | 23.85 | 42,386 | +0.01(+0.03%) |
Dec 03, 2014 | 23.76 | 23.87 | 23.74 | 23.84 | 520,912 | +0.12(+0.52%) |
Dec 02, 2014 | 23.52 | 23.75 | 23.52 | 23.72 | 458,639 | +0.21(+0.89%) |