Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.09 | 24.24 | 24.09 | 24.21 | 145,953 | +0.08(+0.33%) |
Feb 26, 2015 | 24.19 | 24.19 | 24.03 | 24.13 | 57,136 | +0.03(+0.13%) |
Feb 25, 2015 | 24.18 | 24.18 | 24.06 | 24.10 | 40,795 | -0.06(-0.23%) |
Feb 24, 2015 | 24.11 | 24.19 | 24.02 | 24.15 | 63,617 | +0.08(+0.33%) |
Feb 23, 2015 | 24.04 | 24.07 | 24.02 | 24.07 | 78,768 | +0.06(+0.27%) |
Feb 20, 2015 | 23.97 | 24.03 | 23.80 | 24.01 | 55,399 | +0.06(+0.23%) |
Feb 19, 2015 | 24.08 | 24.08 | 23.94 | 23.96 | 168,662 | -0.14(-0.60%) |
Feb 18, 2015 | 23.99 | 24.10 | 23.92 | 24.10 | 103,843 | +0.16(+0.67%) |
Feb 17, 2015 | 24.00 | 24.00 | 23.84 | 23.94 | 167,908 | -0.04(-0.17%) |
Feb 13, 2015 | 24.07 | 23.98 | 23.98 | 23.98 | 91,231 | -0.09(-0.37%) |
Feb 12, 2015 | 24.05 | 24.07 | 23.95 | 24.07 | 102,872 | +0.08(+0.34%) |
Feb 11, 2015 | 23.81 | 24.03 | 23.81 | 23.99 | 63,930 | +0.13(+0.53%) |
Feb 10, 2015 | 23.79 | 23.87 | 23.66 | 23.86 | 132,428 | +0.27(+1.15%) |
Feb 09, 2015 | 23.72 | 23.73 | 23.52 | 23.59 | 77,643 | -0.15(-0.64%) |
Feb 06, 2015 | 23.94 | 23.94 | 23.67 | 23.74 | 503,067 | -0.08(-0.34%) |
Feb 05, 2015 | 23.90 | 23.90 | 23.76 | 23.82 | 50,640 | +0.08(+0.34%) |
Feb 04, 2015 | 23.64 | 23.90 | 23.64 | 23.74 | 100,036 | -0.00(-0.00%) |
Feb 03, 2015 | 23.61 | 23.74 | 23.52 | 23.74 | 173,993 | +0.26(+1.09%) |
Feb 02, 2015 | 23.32 | 23.52 | 23.06 | 23.48 | 247,018 | +0.28(+1.20%) |
Jan 30, 2015 | 23.58 | 23.58 | 23.19 | 23.20 | 51,362 | -0.44(-1.86%) |
Jan 29, 2015 | 23.60 | 23.70 | 23.38 | 23.64 | 79,841 | +0.14(+0.58%) |
Jan 28, 2015 | 23.91 | 23.93 | 23.48 | 23.51 | 130,047 | -0.26(-1.07%) |
Jan 27, 2015 | 23.92 | 23.92 | 23.63 | 23.76 | 95,151 | -0.26(-1.10%) |
Jan 26, 2015 | 24.04 | 24.08 | 23.90 | 24.03 | 152,179 | -0.02(-0.09%) |
Jan 23, 2015 | 24.19 | 24.19 | 24.04 | 24.05 | 66,299 | -0.23(-0.93%) |
Jan 22, 2015 | 24.18 | 24.29 | 23.96 | 24.28 | 67,108 | +0.24(+1.00%) |
Jan 21, 2015 | 23.91 | 24.05 | 23.88 | 24.03 | 368,036 | +0.10(+0.43%) |
Jan 20, 2015 | 24.00 | 24.05 | 23.74 | 23.93 | 458,209 | +0.06(+0.27%) |
Jan 16, 2015 | 23.68 | 23.87 | 23.62 | 23.87 | 628,810 | +0.20(+0.84%) |
Jan 15, 2015 | 23.71 | 23.79 | 23.59 | 23.67 | 282,612 | +0.03(+0.14%) |
Jan 14, 2015 | 23.50 | 23.64 | 23.47 | 23.64 | 165,053 | -0.06(-0.27%) |
Jan 13, 2015 | 23.84 | 23.98 | 23.57 | 23.70 | 125,182 | -0.01(-0.03%) |
Jan 12, 2015 | 23.85 | 23.85 | 23.64 | 23.71 | 95,701 | -0.08(-0.34%) |
Jan 09, 2015 | 24.02 | 24.02 | 23.78 | 23.79 | 83,718 | -0.19(-0.80%) |
Jan 08, 2015 | 23.83 | 24.00 | 23.69 | 23.98 | 73,195 | +0.37(+1.55%) |
Jan 07, 2015 | 23.44 | 23.63 | 23.35 | 23.61 | 119,955 | +0.41(+1.79%) |
Jan 06, 2015 | 23.34 | 23.43 | 23.13 | 23.20 | 237,488 | -0.02(-0.10%) |
Jan 05, 2015 | 23.37 | 23.44 | 23.20 | 23.22 | 133,084 | -0.18(-0.75%) |
Jan 02, 2015 | 23.60 | 23.60 | 23.27 | 23.40 | 199,884 | -0.11(-0.48%) |
Dec 31, 2014 | 23.89 | 23.51 | 23.51 | 23.51 | 80,955 | -0.28(-1.17%) |
Dec 30, 2014 | 23.89 | 23.92 | 23.78 | 23.79 | 109,953 | -0.09(-0.37%) |
Dec 29, 2014 | 23.98 | 23.98 | 23.79 | 23.88 | 740,722 | -0.10(-0.43%) |
Dec 26, 2014 | 24.03 | 24.03 | 23.96 | 23.98 | 33,352 | +0.06(+0.23%) |
Dec 24, 2014 | 23.97 | 23.92 | 23.92 | 23.92 | 36,718 | -0.04(-0.18%) |
Dec 23, 2014 | 23.83 | 24.00 | 23.83 | 23.97 | 81,026 | +0.20(+0.86%) |
Dec 22, 2014 | 23.56 | 23.76 | 23.56 | 23.76 | 55,168 | +0.18(+0.78%) |
Dec 19, 2014 | 23.72 | 23.73 | 23.54 | 23.58 | 92,062 | -0.14(-0.58%) |
Dec 18, 2014 | 23.48 | 23.72 | 23.38 | 23.72 | 52,347 | +0.45(+1.93%) |
Dec 17, 2014 | 23.08 | 23.27 | 22.98 | 23.27 | 53,404 | +0.33(+1.43%) |
Dec 16, 2014 | 22.94 | 23.36 | 22.93 | 22.94 | 137,290 | -0.10(-0.42%) |
Dec 15, 2014 | 23.32 | 23.32 | 22.97 | 23.04 | 84,257 | -0.16(-0.69%) |
Dec 12, 2014 | 23.36 | 23.48 | 23.19 | 23.20 | 155,713 | -0.27(-1.16%) |
Dec 11, 2014 | 23.36 | 23.60 | 23.36 | 23.47 | 55,890 | +0.19(+0.82%) |
Dec 10, 2014 | 23.45 | 23.53 | 23.25 | 23.28 | 149,165 | -0.22(-0.95%) |
Dec 09, 2014 | 23.48 | 23.52 | 23.28 | 23.50 | 53,162 | -0.09(-0.37%) |
Dec 08, 2014 | 23.64 | 23.70 | 23.52 | 23.59 | 89,077 | -0.03(-0.14%) |
Dec 05, 2014 | 23.60 | 23.62 | 23.50 | 23.62 | 52,666 | +0.04(+0.17%) |
Dec 04, 2014 | 23.64 | 23.64 | 23.48 | 23.58 | 62,124 | -0.02(-0.07%) |
Dec 03, 2014 | 23.80 | 23.80 | 23.56 | 23.60 | 571,476 | -0.16(-0.67%) |
Dec 02, 2014 | 23.73 | 23.78 | 23.67 | 23.76 | 120,590 | +0.08(+0.34%) |