Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.19 | 24.72 | 24.15 | 24.43 | 504,222 | +0.27(+1.12%) |
Feb 26, 2015 | 23.75 | 24.36 | 23.58 | 24.16 | 451,465 | +0.28(+1.17%) |
Feb 25, 2015 | 24.12 | 24.13 | 23.17 | 23.88 | 676,602 | -0.23(-0.97%) |
Feb 24, 2015 | 24.10 | 24.34 | 23.94 | 24.12 | 161,797 | +0.05(+0.22%) |
Feb 23, 2015 | 23.70 | 24.19 | 23.52 | 24.06 | 412,714 | +0.47(+1.98%) |
Feb 20, 2015 | 22.87 | 24.26 | 22.80 | 23.60 | 955,984 | +0.85(+3.72%) |
Feb 19, 2015 | 22.89 | 23.00 | 22.61 | 22.75 | 1,257,560 | +0.22(+0.96%) |
Feb 18, 2015 | 21.98 | 22.58 | 21.98 | 22.53 | 464,619 | +0.40(+1.83%) |
Feb 17, 2015 | 22.53 | 22.68 | 21.90 | 22.13 | 497,408 | -0.40(-1.76%) |
Feb 13, 2015 | 22.11 | 22.53 | 22.53 | 22.53 | 255,569 | +0.32(+1.46%) |
Feb 12, 2015 | 22.32 | 22.40 | 21.99 | 22.20 | 1,010,809 | +0.05(+0.24%) |
Feb 11, 2015 | 21.91 | 22.26 | 21.75 | 22.15 | 939,833 | +0.41(+1.90%) |
Feb 10, 2015 | 22.14 | 22.20 | 21.60 | 21.73 | 407,952 | -0.25(-1.15%) |
Feb 09, 2015 | 22.11 | 22.27 | 21.83 | 21.99 | 378,258 | -0.09(-0.41%) |
Feb 06, 2015 | 21.72 | 22.41 | 21.66 | 22.08 | 1,093,944 | +0.50(+2.29%) |
Feb 05, 2015 | 21.71 | 22.10 | 20.37 | 21.58 | 1,153,200 | -0.50(-2.28%) |
Feb 04, 2015 | 22.27 | 22.64 | 21.96 | 22.08 | 392,372 | -0.23(-1.05%) |
Feb 03, 2015 | 22.27 | 22.59 | 22.08 | 22.32 | 722,524 | +0.04(+0.20%) |
Feb 02, 2015 | 22.34 | 22.50 | 21.81 | 22.27 | 276,072 | -0.11(-0.48%) |
Jan 30, 2015 | 22.65 | 22.71 | 22.05 | 22.38 | 220,964 | -0.34(-1.50%) |
Jan 29, 2015 | 22.29 | 22.85 | 22.22 | 22.72 | 281,698 | +0.41(+1.86%) |
Jan 28, 2015 | 22.56 | 22.71 | 22.09 | 22.31 | 169,609 | -0.14(-0.64%) |
Jan 27, 2015 | 22.72 | 22.93 | 22.36 | 22.45 | 787,283 | -0.57(-2.46%) |
Jan 26, 2015 | 22.50 | 23.03 | 22.16 | 23.02 | 224,010 | +0.44(+1.95%) |
Jan 23, 2015 | 22.10 | 23.34 | 22.01 | 22.58 | 543,215 | +0.38(+1.70%) |
Jan 22, 2015 | 21.80 | 22.24 | 21.48 | 22.20 | 314,578 | +0.41(+1.90%) |
Jan 21, 2015 | 20.93 | 21.95 | 20.93 | 21.79 | 414,608 | +0.74(+3.51%) |
Jan 20, 2015 | 21.54 | 21.63 | 20.73 | 21.05 | 533,721 | -0.37(-1.72%) |
Jan 16, 2015 | 21.36 | 22.23 | 20.86 | 21.42 | 559,698 | -0.09(-0.42%) |
Jan 15, 2015 | 21.59 | 22.56 | 21.41 | 21.51 | 694,028 | -0.10(-0.46%) |
Jan 14, 2015 | 21.37 | 22.04 | 21.35 | 21.61 | 623,376 | -0.02(-0.08%) |
Jan 13, 2015 | 22.17 | 22.99 | 21.44 | 21.63 | 787,620 | -0.54(-2.44%) |
Jan 12, 2015 | 21.55 | 22.50 | 21.42 | 22.17 | 511,862 | +0.54(+2.50%) |
Jan 09, 2015 | 21.39 | 21.81 | 21.12 | 21.63 | 224,395 | +0.20(+0.92%) |
Jan 08, 2015 | 20.70 | 21.57 | 20.49 | 21.43 | 349,642 | +0.61(+2.94%) |
Jan 07, 2015 | 20.04 | 20.90 | 19.84 | 20.82 | 370,210 | +0.70(+3.49%) |
Jan 06, 2015 | 20.15 | 20.34 | 19.74 | 20.11 | 400,676 | -0.04(-0.22%) |
Jan 05, 2015 | 20.43 | 20.47 | 19.84 | 20.16 | 459,944 | -0.47(-2.27%) |
Jan 02, 2015 | 20.67 | 21.07 | 20.23 | 20.63 | 300,813 | -0.05(-0.26%) |
Dec 31, 2014 | 20.73 | 20.68 | 20.68 | 20.68 | 275,570 | -0.10(-0.48%) |
Dec 30, 2014 | 20.90 | 21.25 | 20.69 | 20.78 | 122,001 | -0.22(-1.03%) |
Dec 29, 2014 | 20.89 | 21.35 | 20.75 | 21.00 | 152,145 | +0.11(+0.52%) |
Dec 26, 2014 | 20.70 | 21.07 | 20.70 | 20.89 | 91,673 | +0.19(+0.91%) |
Dec 24, 2014 | 20.60 | 20.70 | 20.70 | 20.70 | 104,450 | +0.25(+1.23%) |
Dec 23, 2014 | 20.63 | 20.81 | 20.26 | 20.45 | 186,757 | -0.19(-0.92%) |
Dec 22, 2014 | 20.22 | 20.80 | 20.10 | 20.64 | 279,831 | +0.34(+1.69%) |
Dec 19, 2014 | 19.94 | 20.29 | 19.70 | 20.29 | 378,325 | +0.39(+1.94%) |
Dec 18, 2014 | 19.87 | 19.98 | 19.56 | 19.91 | 277,440 | +0.26(+1.33%) |
Dec 17, 2014 | 19.15 | 19.74 | 19.03 | 19.65 | 309,238 | +0.56(+2.92%) |
Dec 16, 2014 | 19.27 | 19.50 | 19.04 | 19.09 | 352,179 | -0.16(-0.84%) |
Dec 15, 2014 | 19.87 | 19.98 | 19.15 | 19.25 | 519,272 | -0.22(-1.11%) |
Dec 12, 2014 | 19.49 | 19.92 | 19.17 | 19.47 | 756,796 | -0.27(-1.37%) |
Dec 11, 2014 | 19.41 | 19.99 | 19.41 | 19.74 | 1,102,296 | +0.26(+1.34%) |
Dec 10, 2014 | 19.50 | 19.88 | 19.34 | 19.47 | 882,439 | +0.02(+0.09%) |
Dec 09, 2014 | 19.53 | 19.56 | 19.15 | 19.46 | 373,701 | -0.14(-0.73%) |
Dec 08, 2014 | 19.41 | 19.75 | 19.06 | 19.60 | 582,017 | +0.18(+0.93%) |
Dec 05, 2014 | 19.14 | 19.57 | 19.12 | 19.42 | 526,188 | +0.30(+1.55%) |
Dec 04, 2014 | 19.95 | 20.16 | 19.11 | 19.12 | 6,937,379 | -0.37(-1.89%) |
Dec 03, 2014 | 19.24 | 19.72 | 18.55 | 19.49 | 1,082,785 | +0.15(+0.79%) |
Dec 02, 2014 | 20.68 | 20.68 | 19.10 | 19.34 | 1,015,804 | -1.55(-7.41%) |