Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.79 | 22.23 | 21.66 | 22.17 | 110,764 | +0.29(+1.33%) |
Feb 26, 2015 | 22.13 | 22.19 | 21.74 | 21.88 | 94,338 | -0.24(-1.10%) |
Feb 25, 2015 | 22.19 | 22.39 | 22.05 | 22.12 | 111,812 | +0.03(+0.15%) |
Feb 24, 2015 | 22.48 | 22.67 | 21.86 | 22.09 | 163,944 | -0.29(-1.30%) |
Feb 23, 2015 | 22.00 | 22.41 | 22.00 | 22.38 | 197,983 | +0.32(+1.44%) |
Feb 20, 2015 | 22.11 | 22.15 | 21.99 | 22.06 | 143,716 | +0.04(+0.18%) |
Feb 19, 2015 | 22.34 | 22.41 | 21.97 | 22.02 | 81,951 | -0.40(-1.78%) |
Feb 18, 2015 | 22.39 | 22.43 | 22.11 | 22.42 | 143,457 | +0.07(+0.30%) |
Feb 17, 2015 | 22.44 | 22.73 | 22.28 | 22.35 | 82,711 | -0.18(-0.78%) |
Feb 13, 2015 | 22.40 | 22.53 | 22.53 | 22.53 | 102,781 | +0.04(+0.18%) |
Feb 12, 2015 | 22.44 | 22.61 | 22.29 | 22.48 | 68,120 | +0.11(+0.51%) |
Feb 11, 2015 | 22.40 | 22.52 | 22.18 | 22.37 | 117,874 | -0.01(-0.03%) |
Feb 10, 2015 | 22.56 | 22.56 | 22.19 | 22.38 | 91,523 | -0.14(-0.60%) |
Feb 09, 2015 | 22.73 | 22.92 | 22.49 | 22.51 | 101,487 | -0.29(-1.27%) |
Feb 06, 2015 | 23.51 | 23.52 | 22.68 | 22.80 | 136,631 | -0.69(-2.93%) |
Feb 05, 2015 | 23.21 | 23.52 | 23.13 | 23.49 | 186,999 | +0.26(+1.13%) |
Feb 04, 2015 | 23.15 | 23.30 | 22.97 | 23.23 | 239,043 | +0.04(+0.18%) |
Feb 03, 2015 | 23.01 | 23.23 | 22.80 | 23.19 | 416,832 | +0.14(+0.61%) |
Feb 02, 2015 | 23.40 | 23.40 | 22.75 | 23.05 | 171,512 | -0.34(-1.47%) |
Jan 30, 2015 | 23.73 | 23.85 | 23.34 | 23.39 | 231,401 | -0.48(-2.01%) |
Jan 29, 2015 | 23.69 | 23.93 | 23.63 | 23.87 | 295,983 | +0.16(+0.65%) |
Jan 28, 2015 | 23.94 | 24.04 | 23.66 | 23.71 | 253,757 | -0.09(-0.40%) |
Jan 27, 2015 | 23.83 | 24.08 | 23.73 | 23.81 | 342,667 | +0.03(+0.11%) |
Jan 26, 2015 | 23.90 | 23.91 | 23.55 | 23.78 | 280,188 | -0.16(-0.65%) |
Jan 23, 2015 | 23.68 | 24.41 | 23.50 | 23.94 | 784,312 | +0.26(+1.08%) |
Jan 22, 2015 | 22.83 | 23.70 | 22.83 | 23.68 | 352,245 | +0.87(+3.82%) |
Jan 21, 2015 | 22.53 | 22.86 | 22.48 | 22.81 | 113,784 | +0.17(+0.75%) |
Jan 20, 2015 | 22.76 | 22.90 | 22.38 | 22.64 | 213,544 | -0.14(-0.62%) |
Jan 16, 2015 | 22.38 | 22.86 | 22.29 | 22.78 | 205,874 | +0.41(+1.81%) |
Jan 15, 2015 | 22.17 | 22.41 | 21.96 | 22.38 | 172,195 | +0.22(+1.01%) |
Jan 14, 2015 | 21.55 | 22.44 | 21.38 | 22.15 | 398,691 | +0.43(+1.96%) |
Jan 13, 2015 | 21.74 | 21.85 | 21.49 | 21.73 | 759,973 | +0.06(+0.28%) |
Jan 12, 2015 | 21.72 | 21.82 | 21.55 | 21.67 | 500,421 | -0.12(-0.56%) |
Jan 09, 2015 | 21.92 | 22.07 | 21.75 | 21.79 | 306,097 | -0.16(-0.71%) |
Jan 08, 2015 | 22.11 | 22.28 | 21.89 | 21.94 | 343,251 | +0.07(+0.34%) |
Jan 07, 2015 | 21.76 | 21.92 | 21.66 | 21.87 | 119,866 | +0.25(+1.16%) |
Jan 06, 2015 | 21.60 | 21.80 | 21.44 | 21.62 | 228,533 | +0.14(+0.63%) |
Jan 05, 2015 | 21.21 | 21.56 | 21.16 | 21.49 | 176,531 | +0.24(+1.14%) |
Jan 02, 2015 | 21.11 | 21.30 | 20.85 | 21.24 | 77,878 | +0.25(+1.19%) |
Dec 31, 2014 | 21.44 | 20.99 | 20.99 | 20.99 | 124,848 | -0.35(-1.64%) |
Dec 30, 2014 | 21.27 | 21.50 | 21.23 | 21.34 | 65,036 | -0.01(-0.06%) |
Dec 29, 2014 | 21.19 | 21.53 | 21.19 | 21.36 | 60,682 | +0.13(+0.60%) |
Dec 26, 2014 | 21.17 | 21.26 | 21.10 | 21.23 | 64,374 | +0.11(+0.51%) |
Dec 24, 2014 | 21.13 | 21.12 | 21.12 | 21.12 | 52,871 | +0.05(+0.22%) |
Dec 23, 2014 | 21.26 | 21.26 | 21.03 | 21.07 | 118,841 | -0.09(-0.45%) |
Dec 22, 2014 | 21.04 | 21.22 | 20.99 | 21.17 | 128,720 | +0.17(+0.80%) |
Dec 19, 2014 | 20.88 | 21.15 | 20.75 | 21.00 | 741,175 | +0.11(+0.55%) |
Dec 18, 2014 | 20.71 | 20.90 | 20.62 | 20.88 | 177,615 | +0.25(+1.19%) |
Dec 17, 2014 | 20.28 | 20.68 | 20.23 | 20.64 | 225,177 | +0.34(+1.67%) |
Dec 16, 2014 | 20.15 | 20.44 | 20.01 | 20.30 | 118,584 | +0.15(+0.73%) |
Dec 15, 2014 | 20.73 | 20.76 | 20.13 | 20.15 | 128,481 | -0.43(-2.10%) |
Dec 12, 2014 | 20.80 | 21.00 | 20.58 | 20.59 | 166,268 | -0.30(-1.43%) |
Dec 11, 2014 | 20.75 | 20.94 | 20.62 | 20.88 | 136,051 | +0.12(+0.58%) |
Dec 10, 2014 | 20.66 | 20.90 | 20.62 | 20.76 | 161,006 | +0.02(+0.10%) |
Dec 09, 2014 | 20.74 | 20.74 | 20.56 | 20.74 | 301,691 | +0.19(+0.91%) |
Dec 08, 2014 | 20.25 | 20.64 | 20.25 | 20.56 | 245,049 | +0.31(+1.55%) |
Dec 05, 2014 | 20.13 | 20.26 | 20.03 | 20.25 | 336,472 | +0.05(+0.23%) |
Dec 04, 2014 | 19.79 | 20.21 | 19.77 | 20.20 | 2,025,092 | -0.37(-1.81%) |
Dec 03, 2014 | 20.62 | 20.69 | 20.47 | 20.57 | 50,736 | +0.01(+0.07%) |
Dec 02, 2014 | 20.43 | 20.79 | 20.43 | 20.56 | 33,726 | +0.19(+0.95%) |