Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.62 | 24.21 | 23.51 | 23.68 | 850,174 | +0.05(+0.20%) |
Feb 26, 2015 | 23.43 | 23.63 | 23.21 | 23.63 | 349,395 | +0.16(+0.67%) |
Feb 25, 2015 | 23.58 | 23.64 | 23.30 | 23.47 | 305,440 | -0.17(-0.71%) |
Feb 24, 2015 | 23.25 | 23.65 | 23.25 | 23.64 | 282,858 | +0.37(+1.60%) |
Feb 23, 2015 | 23.27 | 23.32 | 22.92 | 23.27 | 190,346 | +0.00(+0.00%) |
Feb 20, 2015 | 23.15 | 23.27 | 22.79 | 23.27 | 244,881 | +0.14(+0.60%) |
Feb 19, 2015 | 23.15 | 23.32 | 23.02 | 23.13 | 182,688 | -0.14(-0.60%) |
Feb 18, 2015 | 23.05 | 23.32 | 23.05 | 23.27 | 257,201 | +0.10(+0.44%) |
Feb 17, 2015 | 22.89 | 23.28 | 22.78 | 23.17 | 335,762 | +0.28(+1.22%) |
Feb 13, 2015 | 22.81 | 22.89 | 22.89 | 22.89 | 257,427 | +0.07(+0.33%) |
Feb 12, 2015 | 22.76 | 22.90 | 22.67 | 22.81 | 218,040 | +0.15(+0.66%) |
Feb 11, 2015 | 22.70 | 22.87 | 22.46 | 22.66 | 221,864 | -0.06(-0.25%) |
Feb 10, 2015 | 22.92 | 23.04 | 22.62 | 22.72 | 339,305 | -0.11(-0.49%) |
Feb 09, 2015 | 22.69 | 23.13 | 22.47 | 22.83 | 623,189 | +0.09(+0.41%) |
Feb 06, 2015 | 22.80 | 23.00 | 22.65 | 22.74 | 840,364 | -0.02(-0.08%) |
Feb 05, 2015 | 22.39 | 22.87 | 22.39 | 22.76 | 661,848 | +0.50(+2.25%) |
Feb 04, 2015 | 22.37 | 22.72 | 22.23 | 22.26 | 1,047,296 | -0.25(-1.11%) |
Feb 03, 2015 | 22.18 | 22.99 | 22.12 | 22.51 | 589,499 | +0.43(+1.93%) |
Feb 02, 2015 | 21.40 | 22.12 | 21.36 | 22.08 | 583,741 | +0.70(+3.26%) |
Jan 30, 2015 | 21.51 | 21.83 | 21.34 | 21.38 | 687,002 | -0.38(-1.75%) |
Jan 29, 2015 | 21.58 | 22.67 | 21.39 | 21.76 | 1,026,716 | -0.34(-1.55%) |
Jan 28, 2015 | 22.78 | 23.07 | 22.08 | 22.11 | 498,546 | -0.53(-2.34%) |
Jan 27, 2015 | 22.38 | 22.76 | 22.38 | 22.64 | 492,368 | -0.07(-0.29%) |
Jan 26, 2015 | 22.63 | 22.75 | 22.45 | 22.70 | 751,779 | +0.04(+0.16%) |
Jan 23, 2015 | 22.68 | 22.86 | 22.47 | 22.66 | 665,122 | -0.08(-0.37%) |
Jan 22, 2015 | 22.65 | 22.91 | 22.52 | 22.75 | 972,300 | +0.36(+1.62%) |
Jan 21, 2015 | 22.28 | 22.52 | 22.07 | 22.39 | 567,186 | +0.11(+0.50%) |
Jan 20, 2015 | 22.53 | 22.61 | 22.21 | 22.27 | 545,037 | -0.20(-0.87%) |
Jan 16, 2015 | 22.42 | 22.61 | 22.26 | 22.47 | 565,026 | -0.06(-0.25%) |
Jan 15, 2015 | 23.08 | 23.08 | 22.49 | 22.52 | 512,265 | -0.46(-1.98%) |
Jan 14, 2015 | 23.04 | 23.34 | 22.86 | 22.98 | 440,653 | -0.37(-1.59%) |
Jan 13, 2015 | 23.42 | 23.83 | 23.07 | 23.35 | 422,303 | +0.12(+0.52%) |
Jan 12, 2015 | 23.30 | 23.35 | 23.06 | 23.23 | 398,858 | -0.07(-0.28%) |
Jan 09, 2015 | 23.77 | 23.95 | 23.30 | 23.30 | 321,802 | -0.37(-1.57%) |
Jan 08, 2015 | 23.74 | 23.98 | 23.63 | 23.67 | 318,914 | +0.16(+0.67%) |
Jan 07, 2015 | 23.56 | 23.76 | 23.37 | 23.51 | 194,029 | +0.03(+0.12%) |
Jan 06, 2015 | 23.82 | 24.11 | 23.17 | 23.48 | 348,204 | -0.26(-1.10%) |
Jan 05, 2015 | 24.57 | 24.57 | 23.70 | 23.74 | 422,923 | -1.04(-4.20%) |
Jan 02, 2015 | 24.86 | 25.07 | 24.47 | 24.78 | 178,954 | -0.01(-0.04%) |
Dec 31, 2014 | 25.23 | 24.79 | 24.79 | 24.79 | 200,220 | -0.33(-1.33%) |
Dec 30, 2014 | 25.01 | 25.25 | 24.85 | 25.12 | 184,147 | +0.05(+0.19%) |
Dec 29, 2014 | 24.88 | 25.25 | 24.88 | 25.08 | 267,622 | +0.10(+0.41%) |
Dec 26, 2014 | 25.05 | 25.15 | 24.95 | 24.98 | 96,664 | +0.04(+0.15%) |
Dec 24, 2014 | 24.92 | 24.94 | 24.94 | 24.94 | 128,921 | +0.01(+0.04%) |
Dec 23, 2014 | 24.79 | 25.07 | 24.70 | 24.93 | 164,465 | +0.32(+1.28%) |
Dec 22, 2014 | 24.21 | 24.62 | 24.08 | 24.61 | 365,234 | +0.37(+1.53%) |
Dec 19, 2014 | 24.23 | 24.37 | 23.90 | 24.24 | 1,533,346 | -0.03(-0.11%) |
Dec 18, 2014 | 24.04 | 24.42 | 23.77 | 24.27 | 347,423 | +0.57(+2.39%) |
Dec 17, 2014 | 23.23 | 23.78 | 23.04 | 23.70 | 380,605 | +0.50(+2.16%) |
Dec 16, 2014 | 23.29 | 23.97 | 23.19 | 23.20 | 505,045 | -0.21(-0.91%) |
Dec 15, 2014 | 23.87 | 23.97 | 23.29 | 23.42 | 341,403 | -0.37(-1.56%) |
Dec 12, 2014 | 23.95 | 24.17 | 23.55 | 23.79 | 364,535 | -0.51(-2.10%) |
Dec 11, 2014 | 24.31 | 24.82 | 24.16 | 24.30 | 288,877 | +0.00(+0.00%) |
Dec 10, 2014 | 24.90 | 25.03 | 24.27 | 24.30 | 323,765 | -0.78(-3.11%) |
Dec 09, 2014 | 24.49 | 25.14 | 24.38 | 25.08 | 331,154 | +0.26(+1.05%) |
Dec 08, 2014 | 24.94 | 25.29 | 24.63 | 24.82 | 326,854 | -0.22(-0.89%) |
Dec 05, 2014 | 24.65 | 25.12 | 24.64 | 25.04 | 401,559 | +0.38(+1.54%) |
Dec 04, 2014 | 24.70 | 24.82 | 24.50 | 24.66 | 334,253 | -0.13(-0.52%) |
Dec 03, 2014 | 24.57 | 25.09 | 24.53 | 24.79 | 352,104 | +0.29(+1.17%) |
Dec 02, 2014 | 24.78 | 25.06 | 24.36 | 24.50 | 610,564 | -0.28(-1.12%) |