Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.74 | 24.01 | 23.49 | 23.62 | 374,014 | -0.06(-0.27%) |
Feb 26, 2015 | 23.75 | 24.03 | 23.56 | 23.68 | 407,956 | -0.17(-0.73%) |
Feb 25, 2015 | 24.06 | 24.41 | 23.84 | 23.86 | 271,320 | -0.15(-0.63%) |
Feb 24, 2015 | 24.10 | 24.26 | 23.90 | 24.01 | 434,255 | -0.23(-0.95%) |
Feb 23, 2015 | 23.98 | 24.60 | 23.64 | 24.24 | 507,691 | +0.33(+1.40%) |
Feb 20, 2015 | 23.66 | 24.19 | 23.21 | 23.91 | 1,010,909 | +0.30(+1.28%) |
Feb 19, 2015 | 24.05 | 24.22 | 23.27 | 23.60 | 1,016,341 | -0.37(-1.53%) |
Feb 18, 2015 | 22.69 | 24.65 | 22.69 | 23.97 | 1,918,978 | +1.54(+6.87%) |
Feb 17, 2015 | 22.92 | 23.04 | 22.32 | 22.43 | 513,179 | -0.45(-1.95%) |
Feb 13, 2015 | 23.12 | 22.87 | 22.87 | 22.87 | 326,026 | -0.20(-0.86%) |
Feb 12, 2015 | 22.65 | 23.22 | 22.65 | 23.07 | 494,038 | +0.45(+1.97%) |
Feb 11, 2015 | 22.51 | 22.75 | 22.31 | 22.63 | 314,150 | +0.04(+0.18%) |
Feb 10, 2015 | 22.28 | 22.73 | 22.11 | 22.59 | 426,680 | +0.36(+1.61%) |
Feb 09, 2015 | 22.40 | 22.58 | 22.18 | 22.23 | 296,940 | -0.21(-0.92%) |
Feb 06, 2015 | 22.97 | 23.07 | 22.23 | 22.43 | 620,199 | -0.56(-2.45%) |
Feb 05, 2015 | 22.45 | 23.14 | 22.12 | 23.00 | 510,185 | +0.40(+1.76%) |
Feb 04, 2015 | 21.74 | 22.83 | 21.64 | 22.60 | 446,410 | +0.73(+3.34%) |
Feb 03, 2015 | 21.80 | 22.05 | 21.63 | 21.87 | 697,488 | +0.17(+0.77%) |
Feb 02, 2015 | 22.40 | 22.40 | 21.48 | 21.70 | 586,298 | -0.59(-2.64%) |
Jan 30, 2015 | 22.61 | 22.81 | 22.17 | 22.29 | 416,495 | -0.55(-2.40%) |
Jan 29, 2015 | 22.55 | 22.86 | 22.28 | 22.84 | 375,071 | +0.37(+1.63%) |
Jan 28, 2015 | 22.99 | 23.03 | 22.39 | 22.47 | 386,726 | -0.46(-2.01%) |
Jan 27, 2015 | 22.74 | 23.04 | 22.38 | 22.94 | 604,584 | +0.11(+0.49%) |
Jan 26, 2015 | 22.74 | 22.90 | 21.75 | 22.82 | 1,018,358 | -0.29(-1.27%) |
Jan 23, 2015 | 22.89 | 23.23 | 22.85 | 23.12 | 524,992 | +0.29(+1.29%) |
Jan 22, 2015 | 22.58 | 22.88 | 22.28 | 22.82 | 222,890 | +0.42(+1.88%) |
Jan 21, 2015 | 22.68 | 22.96 | 22.37 | 22.40 | 404,207 | -0.36(-1.57%) |
Jan 20, 2015 | 22.93 | 22.96 | 22.61 | 22.76 | 455,528 | -0.13(-0.56%) |
Jan 16, 2015 | 22.78 | 23.09 | 22.66 | 22.89 | 398,798 | +0.08(+0.35%) |
Jan 15, 2015 | 23.10 | 23.10 | 22.65 | 22.81 | 346,113 | -0.20(-0.86%) |
Jan 14, 2015 | 22.24 | 23.36 | 22.24 | 23.01 | 655,645 | +0.51(+2.26%) |
Jan 13, 2015 | 22.67 | 23.02 | 22.33 | 22.50 | 292,998 | -0.05(-0.21%) |
Jan 12, 2015 | 22.41 | 22.80 | 21.97 | 22.55 | 340,886 | +0.06(+0.25%) |
Jan 09, 2015 | 22.31 | 22.56 | 22.04 | 22.49 | 308,299 | +0.24(+1.07%) |
Jan 08, 2015 | 21.97 | 22.29 | 21.73 | 22.25 | 437,627 | +0.36(+1.63%) |
Jan 07, 2015 | 21.74 | 21.94 | 21.54 | 21.89 | 496,487 | +0.21(+0.95%) |
Jan 06, 2015 | 21.85 | 21.98 | 21.54 | 21.69 | 435,319 | -0.16(-0.73%) |
Jan 05, 2015 | 21.66 | 21.97 | 21.52 | 21.85 | 356,465 | +0.03(+0.15%) |
Jan 02, 2015 | 22.02 | 22.09 | 21.48 | 21.82 | 196,926 | -0.08(-0.36%) |
Dec 31, 2014 | 22.38 | 21.89 | 21.89 | 21.89 | 278,714 | -0.48(-2.17%) |
Dec 30, 2014 | 22.05 | 22.41 | 22.01 | 22.38 | 250,973 | +0.24(+1.08%) |
Dec 29, 2014 | 22.22 | 22.32 | 21.97 | 22.14 | 136,017 | -0.01(-0.04%) |
Dec 26, 2014 | 21.92 | 22.17 | 21.89 | 22.15 | 106,842 | +0.31(+1.42%) |
Dec 24, 2014 | 22.08 | 21.84 | 21.84 | 21.84 | 157,539 | -0.26(-1.19%) |
Dec 23, 2014 | 21.57 | 22.13 | 21.30 | 22.10 | 459,108 | +0.58(+2.70%) |
Dec 22, 2014 | 21.24 | 21.53 | 21.10 | 21.52 | 471,633 | +0.36(+1.71%) |
Dec 19, 2014 | 21.06 | 21.52 | 21.02 | 21.16 | 563,903 | +0.20(+0.94%) |
Dec 18, 2014 | 21.08 | 21.32 | 20.69 | 20.96 | 364,454 | +0.06(+0.30%) |
Dec 17, 2014 | 20.54 | 20.93 | 20.39 | 20.90 | 555,706 | +0.32(+1.57%) |
Dec 16, 2014 | 20.53 | 21.06 | 20.49 | 20.57 | 337,896 | +0.07(+0.35%) |
Dec 15, 2014 | 20.82 | 21.12 | 20.37 | 20.50 | 316,199 | -0.18(-0.88%) |
Dec 12, 2014 | 20.27 | 20.88 | 20.27 | 20.69 | 396,233 | +0.05(+0.23%) |
Dec 11, 2014 | 20.95 | 21.09 | 20.63 | 20.64 | 286,652 | -0.13(-0.65%) |
Dec 10, 2014 | 21.11 | 21.28 | 20.76 | 20.77 | 313,695 | -0.36(-1.72%) |
Dec 09, 2014 | 20.51 | 21.25 | 20.47 | 21.13 | 328,937 | +0.47(+2.25%) |
Dec 08, 2014 | 20.54 | 20.78 | 20.46 | 20.67 | 920,343 | +0.06(+0.31%) |
Dec 05, 2014 | 21.02 | 21.25 | 20.50 | 20.61 | 411,090 | -0.44(-2.10%) |
Dec 04, 2014 | 21.06 | 21.17 | 20.82 | 21.05 | 396,269 | -0.09(-0.45%) |
Dec 03, 2014 | 21.25 | 21.25 | 20.88 | 21.14 | 436,803 | -0.02(-0.11%) |
Dec 02, 2014 | 21.25 | 21.33 | 21.01 | 21.17 | 273,755 | -0.03(-0.15%) |