Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.57 | 23.73 | 23.51 | 23.60 | 59,781 | +0.00(+0.00%) |
Feb 26, 2015 | 23.34 | 23.70 | 23.34 | 23.60 | 46,480 | +0.11(+0.47%) |
Feb 25, 2015 | 23.52 | 23.57 | 23.37 | 23.49 | 46,133 | -0.12(-0.51%) |
Feb 24, 2015 | 23.55 | 23.65 | 23.43 | 23.61 | 22,997 | -0.05(-0.21%) |
Feb 23, 2015 | 23.63 | 23.70 | 23.59 | 23.66 | 24,259 | +0.12(+0.51%) |
Feb 20, 2015 | 23.27 | 23.63 | 23.25 | 23.54 | 21,001 | +0.08(+0.34%) |
Feb 19, 2015 | 23.55 | 23.67 | 23.46 | 23.46 | 24,759 | +0.25(+1.08%) |
Feb 18, 2015 | 23.25 | 23.26 | 23.12 | 23.21 | 32,680 | -0.37(-1.57%) |
Feb 17, 2015 | 23.51 | 23.73 | 23.43 | 23.58 | 21,530 | -0.11(-0.46%) |
Feb 13, 2015 | 23.69 | 23.69 | 23.69 | 0 | +0.24(+1.02%) | |
Feb 12, 2015 | 23.60 | 23.66 | 23.38 | 23.45 | 58,512 | -0.94(-3.85%) |
Feb 11, 2015 | 24.18 | 24.39 | 24.11 | 24.39 | 29,215 | +0.21(+0.87%) |
Feb 10, 2015 | 24.17 | 24.25 | 24.12 | 24.18 | 77,032 | +0.33(+1.38%) |
Feb 09, 2015 | 23.70 | 23.92 | 23.70 | 23.85 | 251,445 | +0.17(+0.72%) |
Feb 06, 2015 | 24.05 | 24.05 | 23.68 | 23.68 | 35,329 | -0.87(-3.54%) |
Feb 05, 2015 | 24.53 | 24.68 | 24.49 | 24.55 | 17,731 | +0.00(+0.00%) |
Feb 04, 2015 | 24.45 | 24.66 | 24.37 | 24.55 | 62,328 | +0.41(+1.70%) |
Feb 03, 2015 | 24.33 | 24.40 | 24.04 | 24.14 | 102,763 | -0.22(-0.90%) |
Feb 02, 2015 | 24.09 | 24.42 | 24.07 | 24.36 | 34,504 | +0.38(+1.58%) |
Jan 30, 2015 | 24.11 | 24.19 | 23.97 | 23.98 | 53,957 | -0.54(-2.20%) |
Jan 29, 2015 | 24.37 | 24.61 | 24.30 | 24.52 | 47,813 | +0.71(+2.98%) |
Jan 28, 2015 | 24.09 | 24.25 | 23.81 | 23.81 | 36,718 | -0.26(-1.08%) |
Jan 27, 2015 | 24.21 | 24.24 | 23.97 | 24.07 | 30,696 | -0.12(-0.49%) |
Jan 26, 2015 | 24.25 | 24.28 | 24.10 | 24.19 | 33,323 | +0.38(+1.59%) |
Jan 23, 2015 | 23.58 | 24.11 | 23.58 | 23.81 | 70,270 | +0.54(+2.33%) |
Jan 22, 2015 | 23.32 | 23.44 | 23.19 | 23.27 | 31,454 | -0.55(-2.30%) |
Jan 21, 2015 | 23.67 | 23.94 | 23.65 | 23.82 | 104,287 | -0.12(-0.50%) |
Jan 20, 2015 | 23.95 | 24.02 | 23.79 | 23.93 | 147,990 | +0.33(+1.42%) |
Jan 16, 2015 | 23.60 | 23.60 | 23.60 | 0 | +0.56(+2.43%) | |
Jan 15, 2015 | 22.96 | 23.17 | 22.90 | 23.04 | 30,825 | +0.12(+0.52%) |
Jan 14, 2015 | 22.86 | 23.05 | 22.84 | 22.92 | 23,437 | +0.07(+0.31%) |
Jan 13, 2015 | 22.85 | 191,339 | +0.08(+0.35%) | |||
Jan 12, 2015 | 22.74 | 22.88 | 22.66 | 22.77 | 28,562 | +0.38(+1.70%) |
Jan 09, 2015 | 22.50 | 22.52 | 22.12 | 22.39 | 18,910 | +0.06(+0.27%) |
Jan 08, 2015 | 22.03 | 22.46 | 22.00 | 22.33 | 21,127 | +0.99(+4.64%) |
Jan 07, 2015 | 21.28 | 21.48 | 21.13 | 21.34 | 54,729 | +0.43(+2.06%) |
Jan 06, 2015 | 21.06 | 21.19 | 20.91 | 20.91 | 24,647 | -0.25(-1.18%) |
Jan 05, 2015 | 21.37 | 21.38 | 21.16 | 21.16 | 32,148 | -0.68(-3.09%) |
Jan 02, 2015 | 21.97 | 22.00 | 21.81 | 21.84 | 10,344 | -0.12(-0.57%) |
Dec 31, 2014 | 21.96 | 21.96 | 21.96 | 0 | -0.14(-0.63%) | |
Dec 30, 2014 | 22.38 | 22.38 | 22.07 | 22.10 | 35,334 | -0.48(-2.15%) |
Dec 29, 2014 | 22.67 | 22.68 | 22.55 | 22.59 | 41,103 | -0.09(-0.37%) |
Dec 26, 2014 | 22.71 | 22.71 | 22.50 | 22.67 | 28,199 | +0.02(+0.07%) |
Dec 24, 2014 | 22.66 | 22.66 | 22.66 | 0 | +0.09(+0.38%) | |
Dec 23, 2014 | 22.53 | 22.70 | 22.52 | 22.57 | 41,759 | +0.12(+0.53%) |
Dec 22, 2014 | 22.48 | 22.58 | 22.44 | 22.45 | 26,843 | +0.03(+0.13%) |
Dec 19, 2014 | 22.34 | 22.49 | 22.28 | 22.42 | 34,103 | +0.04(+0.18%) |
Dec 18, 2014 | 22.15 | 22.45 | 22.13 | 22.38 | 60,035 | +0.24(+1.11%) |
Dec 17, 2014 | 21.91 | 22.28 | 21.91 | 22.14 | 28,780 | -0.05(-0.25%) |
Dec 16, 2014 | 22.46 | 22.19 | 35,929 | +0.02(+0.09%) | ||
Dec 15, 2014 | 22.53 | 22.61 | 22.13 | 22.17 | 29,319 | -0.23(-1.03%) |
Dec 12, 2014 | 22.83 | 22.85 | 22.40 | 22.40 | 32,853 | -0.48(-2.10%) |
Dec 11, 2014 | 22.97 | 23.05 | 22.88 | 22.88 | 17,437 | -0.19(-0.82%) |
Dec 10, 2014 | 23.01 | 23.17 | 22.98 | 23.07 | 27,650 | +0.07(+0.30%) |
Dec 09, 2014 | 23.05 | 23.14 | 22.85 | 23.00 | 24,522 | -0.14(-0.58%) |
Dec 08, 2014 | 23.21 | 23.23 | 22.85 | 23.14 | 22,317 | -0.17(-0.75%) |
Dec 05, 2014 | 23.35 | 23.50 | 23.30 | 23.31 | 49,437 | -0.09(-0.38%) |
Dec 04, 2014 | 23.56 | 23.61 | 23.33 | 23.40 | 27,977 | +0.07(+0.30%) |
Dec 03, 2014 | 23.42 | 23.43 | 23.27 | 23.33 | 32,767 | -0.35(-1.48%) |
Dec 02, 2014 | 23.72 | 23.81 | 23.60 | 23.68 | 21,961 | -0.03(-0.13%) |