Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.37 | 24.91 | 24.35 | 24.47 | 96,571 | +0.15(+0.62%) |
Feb 26, 2015 | 24.04 | 24.74 | 23.94 | 24.32 | 183,906 | +0.45(+1.89%) |
Feb 25, 2015 | 23.48 | 23.91 | 23.36 | 23.87 | 241,212 | +0.58(+2.49%) |
Feb 24, 2015 | 23.40 | 23.59 | 23.24 | 23.29 | 185,962 | -0.11(-0.47%) |
Feb 23, 2015 | 23.64 | 23.73 | 23.35 | 23.40 | 105,816 | -0.23(-0.97%) |
Feb 20, 2015 | 23.55 | 23.74 | 23.34 | 23.63 | 125,369 | +0.08(+0.34%) |
Feb 19, 2015 | 23.50 | 23.73 | 23.34 | 23.55 | 74,565 | +0.05(+0.21%) |
Feb 18, 2015 | 23.90 | 24.01 | 23.31 | 23.50 | 73,891 | -0.25(-1.05%) |
Feb 17, 2015 | 23.01 | 23.88 | 22.98 | 23.75 | 237,830 | +0.63(+2.72%) |
Feb 13, 2015 | 22.78 | 23.12 | 23.12 | 23.12 | 80,400 | +0.36(+1.58%) |
Feb 12, 2015 | 22.85 | 23.07 | 22.63 | 22.76 | 93,529 | +0.00(+0.00%) |
Feb 11, 2015 | 22.99 | 23.15 | 22.50 | 22.76 | 81,653 | -0.24(-1.04%) |
Feb 10, 2015 | 22.37 | 23.07 | 22.09 | 23.00 | 275,385 | +0.69(+3.09%) |
Feb 09, 2015 | 22.78 | 22.88 | 22.20 | 22.31 | 177,308 | -0.30(-1.33%) |
Feb 06, 2015 | 22.85 | 23.06 | 22.35 | 22.61 | 187,469 | -0.31(-1.35%) |
Feb 05, 2015 | 23.59 | 23.72 | 22.90 | 22.92 | 133,768 | -0.53(-2.26%) |
Feb 04, 2015 | 23.00 | 23.75 | 22.99 | 23.45 | 154,692 | +0.42(+1.82%) |
Feb 03, 2015 | 22.46 | 23.07 | 22.04 | 23.03 | 192,440 | +0.55(+2.45%) |
Feb 02, 2015 | 22.76 | 22.78 | 22.11 | 22.48 | 257,878 | -0.02(-0.09%) |
Jan 30, 2015 | 22.72 | 23.04 | 22.30 | 22.50 | 143,816 | -0.29(-1.27%) |
Jan 29, 2015 | 22.80 | 22.89 | 22.62 | 22.79 | 175,514 | -0.06(-0.26%) |
Jan 28, 2015 | 22.83 | 22.94 | 22.60 | 22.85 | 143,164 | +0.10(+0.44%) |
Jan 27, 2015 | 23.09 | 23.21 | 22.59 | 22.75 | 224,824 | -0.53(-2.28%) |
Jan 26, 2015 | 23.08 | 23.50 | 22.89 | 23.28 | 240,999 | +0.30(+1.31%) |
Jan 23, 2015 | 23.19 | 23.53 | 22.97 | 22.98 | 190,013 | -0.24(-1.03%) |
Jan 22, 2015 | 23.63 | 23.87 | 23.20 | 23.22 | 131,934 | -0.56(-2.35%) |
Jan 21, 2015 | 23.74 | 24.32 | 23.49 | 23.78 | 186,975 | -0.09(-0.38%) |
Jan 20, 2015 | 23.81 | 24.43 | 23.70 | 23.87 | 326,963 | +0.48(+2.05%) |
Jan 16, 2015 | 22.49 | 23.47 | 22.46 | 23.39 | 322,853 | +0.84(+3.73%) |
Jan 15, 2015 | 21.18 | 22.68 | 21.18 | 22.55 | 284,288 | +2.42(+12.02%) |
Jan 14, 2015 | 20.04 | 20.20 | 19.75 | 20.13 | 98,970 | -0.06(-0.30%) |
Jan 13, 2015 | 19.98 | 20.34 | 19.90 | 20.19 | 42,531 | +0.30(+1.51%) |
Jan 12, 2015 | 20.25 | 20.25 | 19.80 | 19.89 | 35,481 | -0.26(-1.29%) |
Jan 09, 2015 | 20.26 | 20.49 | 19.99 | 20.15 | 110,609 | -0.04(-0.20%) |
Jan 08, 2015 | 20.18 | 20.65 | 19.86 | 20.19 | 84,567 | +0.19(+0.95%) |
Jan 07, 2015 | 19.60 | 20.19 | 19.56 | 20.00 | 76,109 | +0.51(+2.62%) |
Jan 06, 2015 | 20.39 | 20.39 | 19.36 | 19.49 | 90,742 | -1.03(-5.02%) |
Jan 05, 2015 | 20.57 | 20.75 | 20.30 | 20.52 | 48,018 | -0.12(-0.58%) |
Jan 02, 2015 | 20.65 | 20.89 | 20.31 | 20.64 | 56,215 | -0.02(-0.10%) |
Dec 31, 2014 | 20.71 | 20.66 | 20.66 | 20.66 | 193,200 | -0.06(-0.29%) |
Dec 30, 2014 | 21.05 | 21.20 | 20.52 | 20.72 | 54,323 | -0.29(-1.38%) |
Dec 29, 2014 | 21.21 | 21.29 | 20.95 | 21.01 | 26,605 | -0.17(-0.80%) |
Dec 26, 2014 | 21.11 | 21.30 | 20.92 | 21.18 | 35,034 | +0.02(+0.09%) |
Dec 24, 2014 | 21.29 | 21.16 | 21.16 | 21.16 | 19,600 | -0.20(-0.94%) |
Dec 23, 2014 | 21.39 | 21.54 | 21.22 | 21.36 | 35,078 | +0.08(+0.38%) |
Dec 22, 2014 | 21.07 | 21.50 | 20.93 | 21.28 | 46,477 | +0.18(+0.85%) |
Dec 19, 2014 | 21.01 | 21.36 | 21.00 | 21.10 | 86,966 | +0.11(+0.52%) |
Dec 18, 2014 | 21.02 | 21.33 | 20.83 | 20.99 | 83,721 | +0.09(+0.43%) |
Dec 17, 2014 | 20.91 | 20.92 | 20.20 | 20.90 | 82,760 | -0.05(-0.24%) |
Dec 16, 2014 | 21.18 | 21.24 | 20.75 | 20.95 | 70,824 | -0.31(-1.46%) |
Dec 15, 2014 | 20.67 | 21.36 | 20.08 | 21.26 | 156,553 | +0.74(+3.61%) |
Dec 12, 2014 | 20.84 | 20.92 | 20.47 | 20.52 | 50,760 | -0.41(-1.96%) |
Dec 11, 2014 | 21.16 | 21.64 | 20.91 | 20.93 | 87,960 | -0.09(-0.43%) |
Dec 10, 2014 | 21.14 | 21.64 | 20.90 | 21.02 | 124,839 | -0.23(-1.08%) |
Dec 09, 2014 | 20.51 | 21.36 | 20.19 | 21.25 | 139,414 | +0.58(+2.81%) |
Dec 08, 2014 | 21.33 | 21.44 | 20.62 | 20.67 | 51,778 | -0.76(-3.55%) |
Dec 05, 2014 | 21.71 | 21.71 | 21.25 | 21.43 | 96,339 | -0.38(-1.74%) |
Dec 04, 2014 | 21.29 | 21.91 | 21.18 | 21.81 | 74,336 | +0.57(+2.68%) |
Dec 03, 2014 | 20.97 | 21.46 | 20.54 | 21.24 | 139,570 | +0.66(+3.21%) |
Dec 02, 2014 | 20.07 | 20.74 | 20.07 | 20.58 | 113,931 | +0.47(+2.34%) |