Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.16 | 23.32 | 22.88 | 23.09 | 171,463 | +0.01(+0.04%) |
Feb 26, 2015 | 23.35 | 23.50 | 23.03 | 23.08 | 64,961 | -0.26(-1.11%) |
Feb 25, 2015 | 23.01 | 23.37 | 22.78 | 23.34 | 73,626 | +0.28(+1.21%) |
Feb 24, 2015 | 23.32 | 23.45 | 22.94 | 23.06 | 130,038 | -0.23(-0.99%) |
Feb 23, 2015 | 23.25 | 23.29 | 22.88 | 23.29 | 116,888 | +0.04(+0.17%) |
Feb 20, 2015 | 22.91 | 23.30 | 22.77 | 23.25 | 140,336 | +0.36(+1.57%) |
Feb 19, 2015 | 22.19 | 23.18 | 22.10 | 22.89 | 329,620 | +0.68(+3.06%) |
Feb 18, 2015 | 22.23 | 22.33 | 22.17 | 22.21 | 162,212 | +0.05(+0.23%) |
Feb 17, 2015 | 22.30 | 22.33 | 22.11 | 22.16 | 154,820 | -0.14(-0.63%) |
Feb 13, 2015 | 22.00 | 22.30 | 22.30 | 22.30 | 272,000 | +0.35(+1.59%) |
Feb 12, 2015 | 22.07 | 22.22 | 21.87 | 21.95 | 204,589 | -0.04(-0.18%) |
Feb 11, 2015 | 21.91 | 22.33 | 21.90 | 21.99 | 247,560 | +0.00(+0.00%) |
Feb 10, 2015 | 21.88 | 22.12 | 21.69 | 21.99 | 126,456 | +0.18(+0.83%) |
Feb 09, 2015 | 21.74 | 22.00 | 21.42 | 21.81 | 266,438 | -0.06(-0.27%) |
Feb 06, 2015 | 22.27 | 22.54 | 21.79 | 21.87 | 673,635 | -0.33(-1.49%) |
Feb 05, 2015 | 22.26 | 22.33 | 22.09 | 22.20 | 387,480 | +0.06(+0.27%) |
Feb 04, 2015 | 22.86 | 22.92 | 21.86 | 22.14 | 916,347 | +1.58(+7.68%) |
Feb 03, 2015 | 20.00 | 20.93 | 19.99 | 20.56 | 484,808 | +0.51(+2.54%) |
Feb 02, 2015 | 19.33 | 20.11 | 19.17 | 20.05 | 531,276 | +0.80(+4.16%) |
Jan 30, 2015 | 19.00 | 19.35 | 18.62 | 19.25 | 284,810 | +0.18(+0.94%) |
Jan 29, 2015 | 18.96 | 19.54 | 18.75 | 19.07 | 296,487 | +0.07(+0.37%) |
Jan 28, 2015 | 20.00 | 20.00 | 18.37 | 19.00 | 399,227 | -0.92(-4.62%) |
Jan 27, 2015 | 20.00 | 20.18 | 19.79 | 19.92 | 132,618 | -0.23(-1.14%) |
Jan 26, 2015 | 19.65 | 20.30 | 19.59 | 20.15 | 194,676 | +0.41(+2.08%) |
Jan 23, 2015 | 19.44 | 19.87 | 19.29 | 19.74 | 226,599 | +0.33(+1.70%) |
Jan 22, 2015 | 19.31 | 19.73 | 19.08 | 19.41 | 238,881 | +0.24(+1.25%) |
Jan 21, 2015 | 20.10 | 20.28 | 18.97 | 19.17 | 268,546 | -1.04(-5.15%) |
Jan 20, 2015 | 20.56 | 20.81 | 19.90 | 20.21 | 168,017 | -0.35(-1.70%) |
Jan 16, 2015 | 20.08 | 21.12 | 19.99 | 20.56 | 136,255 | +0.36(+1.78%) |
Jan 15, 2015 | 20.18 | 20.67 | 19.93 | 20.20 | 93,796 | +0.01(+0.05%) |
Jan 14, 2015 | 19.94 | 20.84 | 19.75 | 20.19 | 240,300 | +0.09(+0.45%) |
Jan 13, 2015 | 19.99 | 20.56 | 19.80 | 20.10 | 263,543 | +0.21(+1.06%) |
Jan 12, 2015 | 20.94 | 21.00 | 19.54 | 19.89 | 304,317 | -1.04(-4.97%) |
Jan 09, 2015 | 21.45 | 21.45 | 20.91 | 20.93 | 82,343 | -0.58(-2.70%) |
Jan 08, 2015 | 21.51 | 21.77 | 21.19 | 21.51 | 101,344 | +0.10(+0.47%) |
Jan 07, 2015 | 21.46 | 21.63 | 20.86 | 21.41 | 175,513 | +0.16(+0.75%) |
Jan 06, 2015 | 22.43 | 22.63 | 20.17 | 21.25 | 341,566 | -1.18(-5.26%) |
Jan 05, 2015 | 22.74 | 23.00 | 22.41 | 22.43 | 137,392 | -0.39(-1.71%) |
Jan 02, 2015 | 22.31 | 23.16 | 22.23 | 22.82 | 126,085 | +0.56(+2.52%) |
Dec 31, 2014 | 22.22 | 22.26 | 22.26 | 22.26 | 82,700 | +0.04(+0.18%) |
Dec 30, 2014 | 21.92 | 22.36 | 21.85 | 22.22 | 174,382 | +0.29(+1.32%) |
Dec 29, 2014 | 22.00 | 22.07 | 21.82 | 21.93 | 133,760 | +0.04(+0.18%) |
Dec 26, 2014 | 21.97 | 22.13 | 21.84 | 21.89 | 78,746 | +0.04(+0.18%) |
Dec 24, 2014 | 21.87 | 21.85 | 21.85 | 21.85 | 45,600 | -0.04(-0.18%) |
Dec 23, 2014 | 21.94 | 22.03 | 21.73 | 21.89 | 164,737 | +0.07(+0.32%) |
Dec 22, 2014 | 21.92 | 22.00 | 21.43 | 21.82 | 154,010 | -0.14(-0.64%) |
Dec 19, 2014 | 22.04 | 22.21 | 21.71 | 21.96 | 719,583 | -0.15(-0.68%) |
Dec 18, 2014 | 22.32 | 22.41 | 21.71 | 22.11 | 222,857 | +0.11(+0.50%) |
Dec 17, 2014 | 21.96 | 22.21 | 21.66 | 22.00 | 201,511 | +0.15(+0.69%) |
Dec 16, 2014 | 22.70 | 22.97 | 21.77 | 21.85 | 330,580 | -0.82(-3.62%) |
Dec 15, 2014 | 23.08 | 23.26 | 22.20 | 22.67 | 254,362 | -0.37(-1.61%) |
Dec 12, 2014 | 21.73 | 23.55 | 21.73 | 23.04 | 460,628 | +0.64(+2.86%) |
Dec 11, 2014 | 22.18 | 23.19 | 22.05 | 22.40 | 201,936 | +0.43(+1.96%) |
Dec 10, 2014 | 22.00 | 22.56 | 21.80 | 21.97 | 233,861 | -0.11(-0.50%) |
Dec 09, 2014 | 21.95 | 22.54 | 21.70 | 22.08 | 346,908 | -0.02(-0.09%) |
Dec 08, 2014 | 22.23 | 22.91 | 21.94 | 22.10 | 418,611 | -0.13(-0.58%) |
Dec 05, 2014 | 21.85 | 22.50 | 21.76 | 22.23 | 827,120 | +0.27(+1.23%) |
Dec 04, 2014 | 22.17 | 22.43 | 21.67 | 21.96 | 486,938 | -0.21(-0.95%) |
Dec 03, 2014 | 22.79 | 23.57 | 21.50 | 22.17 | 616,923 | -0.68(-2.98%) |
Dec 02, 2014 | 22.80 | 23.34 | 22.28 | 22.85 | 507,096 | +0.15(+0.66%) |
Dec 01, 2014 | 22.92 | 23.39 | 22.39 | 22.70 | 491,010 | -0.29(-1.26%) |
Nov 28, 2014 | 23.35 | 23.63 | 22.05 | 22.99 | 291,548 | +0.13(+0.57%) |
Nov 26, 2014 | 22.37 | 22.86 | 22.86 | 22.86 | 521,400 | +0.56(+2.51%) |
Nov 25, 2014 | 23.04 | 23.62 | 21.66 | 22.30 | 1,021,946 | -0.66(-2.87%) |
Nov 24, 2014 | 22.91 | 23.99 | 22.87 | 22.96 | 408,087 | -0.41(-1.75%) |
Nov 21, 2014 | 24.00 | 24.08 | 23.03 | 23.37 | 574,253 | -0.05(-0.21%) |
Nov 20, 2014 | 23.69 | 24.31 | 23.36 | 23.42 | 340,810 | -0.27(-1.14%) |
Nov 19, 2014 | 23.89 | 24.28 | 23.10 | 23.69 | 1,007,217 | -0.30(-1.25%) |
Nov 18, 2014 | 24.27 | 24.67 | 23.54 | 23.99 | 545,326 | -0.28(-1.15%) |
Nov 17, 2014 | 25.62 | 26.25 | 24.05 | 24.27 | 472,393 | -0.85(-3.38%) |
Nov 14, 2014 | 26.85 | 27.28 | 24.68 | 25.12 | 683,235 | -1.83(-6.79%) |
Nov 13, 2014 | 31.57 | 32.10 | 26.95 | 26.95 | 608,342 | -3.56(-11.67%) |
Nov 12, 2014 | 31.35 | 31.70 | 30.29 | 30.51 | 173,142 | -0.57(-1.83%) |
Nov 11, 2014 | 30.71 | 31.08 | 30.71 | 31.08 | 400 | +0.90(+2.98%) |
Nov 06, 2014 | 30.18 | 30.18 | 30.18 | 0 | +0.47(+1.58%) | |
Nov 05, 2014 | 28.77 | 29.71 | 28.75 | 29.71 | 1,109 | +1.28(+4.50%) |
Nov 04, 2014 | 28.37 | 28.71 | 28.37 | 28.43 | 683 | -0.04(-0.14%) |
Oct 31, 2014 | 28.47 | 92 | +0.47(+1.68%) |