Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.02 | 24.02 | 23.76 | 23.77 | 2,472 | -0.13(-0.56%) |
Feb 26, 2015 | 23.88 | 23.92 | 23.88 | 23.91 | 2,242 | +0.41(+1.75%) |
Feb 25, 2015 | 23.85 | 23.85 | 23.36 | 23.50 | 3,327 | -0.33(-1.38%) |
Feb 24, 2015 | 23.85 | 23.85 | 23.65 | 23.83 | 3,325 | +0.29(+1.25%) |
Feb 23, 2015 | 23.57 | 23.57 | 23.53 | 23.53 | 1,223 | +0.03(+0.14%) |
Feb 20, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 222 | -0.00(-0.00%) |
Feb 19, 2015 | 23.55 | 23.55 | 23.50 | 23.50 | 2,877 | -0.06(-0.26%) |
Feb 18, 2015 | 23.56 | 23.56 | 23.55 | 23.56 | 1,175 | -0.07(-0.31%) |
Feb 17, 2015 | 23.74 | 23.74 | 23.55 | 23.63 | 2,290 | +0.17(+0.71%) |
Feb 13, 2015 | 23.38 | 23.46 | 23.46 | 23.46 | 3,715 | +0.23(+0.98%) |
Feb 12, 2015 | 23.11 | 23.27 | 23.11 | 23.24 | 3,034 | +0.29(+1.26%) |
Feb 11, 2015 | 22.85 | 22.95 | 22.85 | 22.95 | 2,328 | -0.03(-0.14%) |
Feb 10, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 545 | +0.33(+1.45%) |
Feb 09, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 530 | +0.09(+0.42%) |
Feb 06, 2015 | 22.56 | 22.56 | 22.56 | 22.56 | 1,811 | -0.56(-2.42%) |
Feb 05, 2015 | 23.33 | 23.33 | 23.02 | 23.11 | 3,871 | -0.62(-2.60%) |
Feb 04, 2015 | 23.88 | 23.89 | 23.73 | 23.73 | 2,284 | +0.31(+1.34%) |
Feb 03, 2015 | 23.42 | 23.42 | 23.42 | 23.42 | 1,783 | +0.63(+2.78%) |
Feb 02, 2015 | 22.79 | 22.79 | 22.79 | 22.79 | 2,108 | +0.28(+1.26%) |
Jan 30, 2015 | 22.76 | 22.89 | 22.50 | 22.50 | 6,990 | -0.73(-3.13%) |
Jan 29, 2015 | 23.17 | 23.24 | 23.10 | 23.23 | 2,012 | -0.02(-0.09%) |
Jan 28, 2015 | 23.32 | 23.32 | 23.23 | 23.25 | 3,848 | -0.48(-2.01%) |
Jan 27, 2015 | 23.85 | 23.85 | 23.63 | 23.73 | 5,315 | -0.37(-1.55%) |
Jan 26, 2015 | 24.10 | 24.10 | 24.10 | 24.10 | 622 | +0.11(+0.46%) |
Jan 23, 2015 | 23.95 | 23.99 | 23.95 | 23.99 | 1,760 | -0.02(-0.08%) |
Jan 22, 2015 | 23.88 | 24.01 | 23.86 | 24.01 | 1,234 | +0.31(+1.30%) |
Jan 21, 2015 | 23.57 | 23.70 | 23.57 | 23.70 | 2,440 | +0.86(+3.77%) |
Jan 20, 2015 | 23.08 | 23.08 | 22.83 | 22.84 | 26,820 | -0.48(-2.08%) |
Jan 16, 2015 | 23.29 | 23.32 | 23.21 | 23.32 | 8,501 | -0.44(-1.87%) |
Jan 15, 2015 | 23.67 | 23.79 | 23.67 | 23.77 | 14,804 | +0.47(+2.02%) |
Jan 14, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,783 | -0.18(-0.75%) |
Jan 13, 2015 | 23.79 | 23.79 | 23.35 | 23.47 | 7,642 | +0.12(+0.52%) |
Jan 12, 2015 | 23.82 | 23.82 | 23.35 | 23.35 | 1,536 | -0.30(-1.25%) |
Jan 09, 2015 | 23.53 | 23.65 | 23.53 | 23.65 | 2,425 | -0.05(-0.20%) |
Jan 08, 2015 | 23.90 | 23.90 | 23.67 | 23.69 | 6,026 | -0.22(-0.93%) |
Jan 07, 2015 | 24.02 | 24.02 | 23.89 | 23.92 | 2,239 | +0.27(+1.13%) |
Jan 06, 2015 | 23.69 | 23.69 | 23.65 | 23.65 | 2,132 | -0.04(-0.18%) |
Jan 05, 2015 | 23.48 | 23.75 | 23.48 | 23.69 | 1,599 | +0.22(+0.94%) |
Jan 02, 2015 | 23.49 | 23.49 | 23.47 | 23.47 | 708 | -0.01(-0.03%) |
Dec 31, 2014 | 23.53 | 23.48 | 23.48 | 23.48 | 2,526 | +0.42(+1.81%) |
Dec 30, 2014 | 22.97 | 23.13 | 22.97 | 23.06 | 3,640 | -0.03(-0.15%) |
Dec 29, 2014 | 23.15 | 23.15 | 23.08 | 23.09 | 1,986 | -0.09(-0.41%) |
Dec 26, 2014 | 22.85 | 23.26 | 22.85 | 23.19 | 1,876 | +1.02(+4.58%) |
Dec 24, 2014 | 22.25 | 22.17 | 22.17 | 22.17 | 2,080 | -0.06(-0.27%) |
Dec 23, 2014 | 22.65 | 22.65 | 22.21 | 22.23 | 5,847 | -0.59(-2.59%) |
Dec 22, 2014 | 22.97 | 22.98 | 22.80 | 22.83 | 4,119 | -0.04(-0.16%) |
Dec 19, 2014 | 22.93 | 22.93 | 22.86 | 22.86 | 2,560 | -0.10(-0.46%) |
Dec 18, 2014 | 23.12 | 23.16 | 22.93 | 22.97 | 6,040 | -0.07(-0.32%) |
Dec 17, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 389 | +0.65(+2.91%) |
Dec 16, 2014 | 22.61 | 22.61 | 22.39 | 22.39 | 1,040 | +0.17(+0.76%) |
Dec 15, 2014 | 22.28 | 22.51 | 22.09 | 22.22 | 6,078 | -0.09(-0.39%) |
Dec 12, 2014 | 22.37 | 22.37 | 22.31 | 22.31 | 11,317 | -0.24(-1.07%) |
Dec 11, 2014 | 22.37 | 22.64 | 22.37 | 22.55 | 5,916 | +0.48(+2.20%) |
Dec 10, 2014 | 22.19 | 22.47 | 22.06 | 22.06 | 2,845 | +0.13(+0.61%) |
Dec 09, 2014 | 22.00 | 22.21 | 21.53 | 21.93 | 19,996 | -1.18(-5.09%) |
Dec 08, 2014 | 23.30 | 23.53 | 23.11 | 23.11 | 5,705 | +0.08(+0.35%) |
Dec 05, 2014 | 23.05 | 23.05 | 22.91 | 23.02 | 23,667 | +0.19(+0.84%) |
Dec 04, 2014 | 22.83 | 22.89 | 22.82 | 22.83 | 2,331 | +0.80(+3.63%) |
Dec 03, 2014 | 21.90 | 22.03 | 21.90 | 22.03 | 344 | +0.42(+1.97%) |
Dec 02, 2014 | 21.61 | 21.61 | 21.59 | 21.61 | 879 | +0.81(+3.88%) |