Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.40 | 25.50 | 24.20 | 25.40 | 174,865 | +1.05(+4.31%) |
Feb 26, 2015 | 24.13 | 24.44 | 24.01 | 24.35 | 122,083 | +0.15(+0.62%) |
Feb 25, 2015 | 23.98 | 24.50 | 23.87 | 24.20 | 84,681 | +0.22(+0.92%) |
Feb 24, 2015 | 24.03 | 24.71 | 23.93 | 23.98 | 58,616 | -0.03(-0.12%) |
Feb 23, 2015 | 23.97 | 24.01 | 23.58 | 24.01 | 31,899 | +0.09(+0.38%) |
Feb 20, 2015 | 23.50 | 24.04 | 22.88 | 23.92 | 268,904 | +0.42(+1.79%) |
Feb 19, 2015 | 23.57 | 23.97 | 23.48 | 23.50 | 34,489 | -0.24(-1.01%) |
Feb 18, 2015 | 24.03 | 24.05 | 23.62 | 23.74 | 89,187 | -0.42(-1.74%) |
Feb 17, 2015 | 24.07 | 24.28 | 23.96 | 24.16 | 67,516 | +0.18(+0.75%) |
Feb 13, 2015 | 24.23 | 23.98 | 23.98 | 23.98 | 65,800 | -0.19(-0.79%) |
Feb 12, 2015 | 24.12 | 24.59 | 24.11 | 24.17 | 71,292 | -0.05(-0.21%) |
Feb 11, 2015 | 24.09 | 24.34 | 23.74 | 24.22 | 39,645 | +0.19(+0.79%) |
Feb 10, 2015 | 23.95 | 24.08 | 23.71 | 24.03 | 36,376 | +0.12(+0.50%) |
Feb 09, 2015 | 23.97 | 24.95 | 23.88 | 23.91 | 86,394 | -0.19(-0.79%) |
Feb 06, 2015 | 23.61 | 24.15 | 23.60 | 24.10 | 59,736 | +0.56(+2.38%) |
Feb 05, 2015 | 23.12 | 23.61 | 22.97 | 23.54 | 293,579 | +0.53(+2.30%) |
Feb 04, 2015 | 23.00 | 23.18 | 22.89 | 23.01 | 96,395 | +0.00(+0.00%) |
Feb 03, 2015 | 22.96 | 23.11 | 22.83 | 23.01 | 140,487 | +0.23(+1.01%) |
Feb 02, 2015 | 22.62 | 23.00 | 22.42 | 22.78 | 294,500 | +0.19(+0.84%) |
Jan 30, 2015 | 23.00 | 23.37 | 22.40 | 22.59 | 261,061 | -0.30(-1.31%) |
Jan 29, 2015 | 22.90 | 22.92 | 22.15 | 22.89 | 229,495 | -0.07(-0.30%) |
Jan 28, 2015 | 22.78 | 22.99 | 22.37 | 22.96 | 155,532 | +0.28(+1.23%) |
Jan 27, 2015 | 22.97 | 22.97 | 22.30 | 22.68 | 83,970 | -0.34(-1.48%) |
Jan 26, 2015 | 22.60 | 23.15 | 22.31 | 23.02 | 125,240 | +0.49(+2.17%) |
Jan 23, 2015 | 22.01 | 22.57 | 21.89 | 22.53 | 74,597 | +0.46(+2.08%) |
Jan 22, 2015 | 21.68 | 22.14 | 21.68 | 22.07 | 128,914 | +0.31(+1.42%) |
Jan 21, 2015 | 22.01 | 22.42 | 21.53 | 21.76 | 195,605 | -0.36(-1.63%) |
Jan 20, 2015 | 22.60 | 22.63 | 21.95 | 22.12 | 28,295 | -0.53(-2.34%) |
Jan 16, 2015 | 22.22 | 22.88 | 22.06 | 22.65 | 49,330 | +0.36(+1.62%) |
Jan 15, 2015 | 22.66 | 22.66 | 22.05 | 22.29 | 55,823 | -0.24(-1.07%) |
Jan 14, 2015 | 23.07 | 23.38 | 22.43 | 22.53 | 108,045 | -0.63(-2.72%) |
Jan 13, 2015 | 23.49 | 23.50 | 22.84 | 23.16 | 101,281 | -0.13(-0.56%) |
Jan 12, 2015 | 23.50 | 23.93 | 23.23 | 23.29 | 118,055 | -0.35(-1.48%) |
Jan 09, 2015 | 23.52 | 23.99 | 23.30 | 23.64 | 83,678 | +0.05(+0.21%) |
Jan 08, 2015 | 22.88 | 23.87 | 22.84 | 23.59 | 176,394 | +0.84(+3.69%) |
Jan 07, 2015 | 22.90 | 22.90 | 22.48 | 22.75 | 100,619 | -0.01(-0.04%) |
Jan 06, 2015 | 23.63 | 23.97 | 22.66 | 22.76 | 115,788 | -0.73(-3.11%) |
Jan 05, 2015 | 23.55 | 23.92 | 23.46 | 23.49 | 32,126 | -0.28(-1.18%) |
Jan 02, 2015 | 24.74 | 24.74 | 23.44 | 23.77 | 74,904 | -0.87(-3.53%) |
Dec 31, 2014 | 24.71 | 24.64 | 24.64 | 24.64 | 42,600 | -0.12(-0.48%) |
Dec 30, 2014 | 24.54 | 24.97 | 24.53 | 24.76 | 37,954 | +0.19(+0.77%) |
Dec 29, 2014 | 24.56 | 25.02 | 24.43 | 24.57 | 75,471 | -0.12(-0.49%) |
Dec 26, 2014 | 24.89 | 25.03 | 24.57 | 24.69 | 133,194 | -0.03(-0.12%) |
Dec 24, 2014 | 24.96 | 24.72 | 24.72 | 24.72 | 9,000 | -0.14(-0.56%) |
Dec 23, 2014 | 24.60 | 24.88 | 24.48 | 24.86 | 60,299 | +0.30(+1.22%) |
Dec 22, 2014 | 24.41 | 24.67 | 24.40 | 24.56 | 41,087 | +0.11(+0.45%) |
Dec 19, 2014 | 24.56 | 24.73 | 24.30 | 24.45 | 288,151 | -0.19(-0.77%) |
Dec 18, 2014 | 24.70 | 24.83 | 24.21 | 24.64 | 83,710 | +0.14(+0.57%) |
Dec 17, 2014 | 24.31 | 24.56 | 23.93 | 24.50 | 59,983 | +0.16(+0.66%) |
Dec 16, 2014 | 24.49 | 24.80 | 24.21 | 24.34 | 134,853 | -0.14(-0.57%) |
Dec 15, 2014 | 24.32 | 24.80 | 24.25 | 24.48 | 76,436 | +0.10(+0.41%) |
Dec 12, 2014 | 24.24 | 24.49 | 24.22 | 24.38 | 42,639 | -0.07(-0.29%) |
Dec 11, 2014 | 24.24 | 24.59 | 24.10 | 24.45 | 82,292 | +0.26(+1.07%) |
Dec 10, 2014 | 24.20 | 24.43 | 23.97 | 24.19 | 91,870 | -0.25(-1.02%) |
Dec 09, 2014 | 24.66 | 24.70 | 24.27 | 24.44 | 111,637 | -0.38(-1.53%) |
Dec 08, 2014 | 24.36 | 24.96 | 24.36 | 24.82 | 135,925 | +0.35(+1.43%) |
Dec 05, 2014 | 24.33 | 24.50 | 24.08 | 24.47 | 68,721 | +0.05(+0.20%) |
Dec 04, 2014 | 24.19 | 24.57 | 24.11 | 24.42 | 66,392 | +0.02(+0.08%) |
Dec 03, 2014 | 24.22 | 24.50 | 24.22 | 24.40 | 61,187 | +0.10(+0.41%) |
Dec 02, 2014 | 23.86 | 24.33 | 23.86 | 24.30 | 48,144 | +0.30(+1.25%) |