Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.38 | 23.58 | 23.21 | 23.43 | 771,432 | +0.05(+0.19%) |
Feb 26, 2015 | 23.50 | 23.50 | 23.21 | 23.39 | 1,011,742 | -0.16(-0.66%) |
Feb 25, 2015 | 23.48 | 23.78 | 23.48 | 23.54 | 977,511 | +0.06(+0.28%) |
Feb 24, 2015 | 23.81 | 23.82 | 23.32 | 23.48 | 1,900,995 | -0.54(-2.26%) |
Feb 23, 2015 | 23.69 | 24.03 | 23.63 | 24.02 | 1,282,459 | +0.34(+1.45%) |
Feb 20, 2015 | 23.26 | 23.75 | 23.22 | 23.68 | 1,014,903 | +0.45(+1.95%) |
Feb 19, 2015 | 23.92 | 23.92 | 23.15 | 23.23 | 875,473 | -0.49(-2.07%) |
Feb 18, 2015 | 23.35 | 23.72 | 23.08 | 23.72 | 1,224,695 | +0.45(+1.92%) |
Feb 17, 2015 | 23.39 | 23.74 | 23.21 | 23.27 | 1,270,146 | -0.13(-0.55%) |
Feb 13, 2015 | 23.61 | 23.40 | 23.40 | 23.40 | 756,461 | -0.22(-0.93%) |
Feb 12, 2015 | 23.45 | 23.67 | 23.27 | 23.62 | 969,021 | +0.25(+1.05%) |
Feb 11, 2015 | 23.55 | 23.69 | 23.17 | 23.37 | 656,663 | -0.15(-0.63%) |
Feb 10, 2015 | 23.62 | 23.62 | 23.15 | 23.52 | 918,481 | +0.01(+0.03%) |
Feb 09, 2015 | 23.67 | 23.83 | 23.51 | 23.52 | 812,781 | -0.16(-0.68%) |
Feb 06, 2015 | 24.60 | 24.60 | 23.57 | 23.68 | 1,037,697 | -1.00(-4.06%) |
Feb 05, 2015 | 24.31 | 24.68 | 24.25 | 24.68 | 823,884 | +0.42(+1.73%) |
Feb 04, 2015 | 24.42 | 24.53 | 24.22 | 24.26 | 872,649 | -0.28(-1.13%) |
Feb 03, 2015 | 24.09 | 24.55 | 23.86 | 24.54 | 1,205,739 | +0.47(+1.96%) |
Feb 02, 2015 | 24.24 | 24.24 | 23.63 | 24.07 | 1,340,112 | -0.18(-0.75%) |
Jan 30, 2015 | 24.79 | 24.81 | 24.24 | 24.25 | 1,139,467 | -0.60(-2.42%) |
Jan 29, 2015 | 24.69 | 24.89 | 24.58 | 24.85 | 673,799 | +0.23(+0.92%) |
Jan 28, 2015 | 24.64 | 24.89 | 24.49 | 24.62 | 706,536 | +0.08(+0.32%) |
Jan 27, 2015 | 24.67 | 24.83 | 24.50 | 24.55 | 1,159,589 | -0.24(-0.97%) |
Jan 26, 2015 | 24.12 | 24.83 | 24.09 | 24.79 | 1,422,901 | +0.60(+2.46%) |
Jan 23, 2015 | 24.64 | 24.73 | 24.16 | 24.19 | 1,423,987 | -0.41(-1.68%) |
Jan 22, 2015 | 24.12 | 24.65 | 23.98 | 24.60 | 2,003,836 | +0.65(+2.70%) |
Jan 21, 2015 | 23.80 | 24.00 | 23.63 | 23.96 | 1,158,254 | +0.13(+0.54%) |
Jan 20, 2015 | 24.31 | 24.36 | 23.55 | 23.83 | 1,932,037 | -0.47(-1.94%) |
Jan 16, 2015 | 23.92 | 24.33 | 23.85 | 24.30 | 1,510,044 | +0.36(+1.51%) |
Jan 15, 2015 | 23.96 | 24.00 | 23.83 | 23.94 | 1,366,283 | -0.01(-0.05%) |
Jan 14, 2015 | 23.43 | 23.96 | 23.29 | 23.95 | 1,926,858 | +0.50(+2.15%) |
Jan 13, 2015 | 23.49 | 23.59 | 23.19 | 23.45 | 1,434,705 | -0.01(-0.06%) |
Jan 12, 2015 | 23.25 | 23.53 | 23.25 | 23.46 | 1,569,534 | +0.25(+1.06%) |
Jan 09, 2015 | 23.39 | 23.47 | 23.17 | 23.21 | 1,577,497 | -0.17(-0.75%) |
Jan 08, 2015 | 23.53 | 23.61 | 23.35 | 23.39 | 922,678 | -0.14(-0.60%) |
Jan 07, 2015 | 23.08 | 23.61 | 22.81 | 23.53 | 1,496,666 | +0.58(+2.51%) |
Jan 06, 2015 | 23.14 | 23.29 | 22.86 | 22.95 | 2,005,456 | -0.10(-0.45%) |
Jan 05, 2015 | 22.87 | 23.14 | 22.73 | 23.06 | 1,588,254 | +0.12(+0.54%) |
Jan 02, 2015 | 22.73 | 22.95 | 22.64 | 22.93 | 1,131,340 | +0.34(+1.52%) |
Dec 31, 2014 | 23.10 | 22.59 | 22.59 | 22.59 | 921,231 | -0.39(-1.72%) |
Dec 30, 2014 | 22.96 | 23.19 | 22.93 | 22.99 | 673,234 | -0.05(-0.22%) |
Dec 29, 2014 | 22.71 | 23.04 | 22.71 | 23.04 | 1,397,658 | +0.32(+1.40%) |
Dec 26, 2014 | 22.70 | 22.89 | 22.68 | 22.72 | 372,483 | +0.03(+0.11%) |
Dec 24, 2014 | 22.80 | 22.70 | 22.70 | 22.70 | 513,942 | -0.06(-0.26%) |
Dec 23, 2014 | 22.83 | 22.84 | 22.64 | 22.75 | 1,151,593 | -0.06(-0.26%) |
Dec 22, 2014 | 22.45 | 22.84 | 22.40 | 22.81 | 1,355,859 | +0.36(+1.61%) |
Dec 19, 2014 | 22.37 | 22.50 | 22.25 | 22.45 | 3,340,345 | +0.09(+0.41%) |
Dec 18, 2014 | 22.23 | 22.36 | 22.09 | 22.36 | 1,661,383 | +0.26(+1.16%) |
Dec 17, 2014 | 21.63 | 22.10 | 21.52 | 22.10 | 2,237,789 | +0.51(+2.35%) |
Dec 16, 2014 | 21.27 | 21.76 | 21.13 | 21.59 | 3,683,938 | +0.05(+0.24%) |
Dec 15, 2014 | 21.95 | 21.99 | 21.50 | 21.54 | 1,751,896 | -0.37(-1.67%) |
Dec 12, 2014 | 22.20 | 22.29 | 21.90 | 21.91 | 1,680,848 | -0.34(-1.53%) |
Dec 11, 2014 | 22.33 | 22.45 | 22.22 | 22.25 | 1,069,807 | +0.00(+0.00%) |
Dec 10, 2014 | 22.52 | 22.69 | 22.18 | 22.25 | 2,046,290 | -0.28(-1.23%) |
Dec 09, 2014 | 22.30 | 22.62 | 22.29 | 22.53 | 2,497,230 | +0.10(+0.46%) |
Dec 08, 2014 | 22.33 | 22.76 | 22.33 | 22.42 | 1,720,984 | +0.08(+0.35%) |
Dec 05, 2014 | 22.52 | 22.56 | 22.26 | 22.35 | 2,352,704 | -0.30(-1.31%) |
Dec 04, 2014 | 22.51 | 22.71 | 22.37 | 22.64 | 2,287,444 | +0.20(+0.90%) |
Dec 03, 2014 | 22.53 | 22.60 | 22.39 | 22.44 | 2,131,248 | -0.09(-0.40%) |
Dec 02, 2014 | 22.10 | 22.59 | 22.10 | 22.53 | 3,246,910 | -0.24(-1.06%) |