Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.05 | 23.29 | 23.05 | 23.15 | 17,553 | +0.05(+0.20%) |
Feb 26, 2015 | 23.14 | 23.18 | 23.06 | 23.10 | 86,034 | -0.01(-0.03%) |
Feb 25, 2015 | 23.12 | 23.26 | 23.08 | 23.11 | 63,834 | +0.02(+0.07%) |
Feb 24, 2015 | 23.40 | 23.40 | 23.08 | 23.09 | 178,968 | -0.05(-0.20%) |
Feb 23, 2015 | 23.33 | 23.33 | 23.13 | 23.14 | 189,304 | -0.26(-1.13%) |
Feb 20, 2015 | 23.57 | 23.67 | 23.40 | 23.40 | 260,609 | -0.23(-0.98%) |
Feb 19, 2015 | 23.83 | 23.83 | 23.55 | 23.64 | 70,305 | -0.20(-0.85%) |
Feb 18, 2015 | 23.75 | 23.84 | 23.64 | 23.84 | 237,195 | +0.03(+0.13%) |
Feb 17, 2015 | 23.79 | 23.87 | 23.68 | 23.81 | 146,637 | -0.08(-0.32%) |
Feb 13, 2015 | 23.74 | 23.88 | 23.88 | 23.88 | 52,500 | +0.28(+1.18%) |
Feb 12, 2015 | 23.41 | 23.68 | 23.41 | 23.61 | 29,123 | +0.36(+1.57%) |
Feb 11, 2015 | 23.31 | 23.41 | 23.10 | 23.24 | 129,624 | -0.24(-1.02%) |
Feb 10, 2015 | 23.80 | 23.80 | 23.38 | 23.48 | 92,529 | -0.33(-1.40%) |
Feb 09, 2015 | 23.57 | 23.86 | 23.57 | 23.81 | 231,533 | +0.28(+1.19%) |
Feb 06, 2015 | 23.82 | 23.88 | 23.39 | 23.54 | 162,184 | -0.44(-1.84%) |
Feb 05, 2015 | 23.84 | 24.05 | 23.72 | 23.98 | 234,747 | +0.29(+1.24%) |
Feb 04, 2015 | 23.62 | 23.85 | 23.57 | 23.68 | 206,101 | +0.06(+0.26%) |
Feb 03, 2015 | 23.58 | 23.72 | 23.44 | 23.62 | 251,942 | +0.26(+1.13%) |
Feb 02, 2015 | 23.18 | 23.52 | 23.18 | 23.36 | 385,220 | +0.29(+1.24%) |
Jan 30, 2015 | 23.06 | 23.43 | 23.06 | 23.07 | 485,133 | -0.13(-0.57%) |
Jan 29, 2015 | 23.33 | 23.33 | 23.10 | 23.20 | 314,989 | -0.19(-0.83%) |
Jan 28, 2015 | 23.62 | 23.77 | 23.33 | 23.40 | 28,269 | -0.35(-1.47%) |
Jan 27, 2015 | 23.61 | 23.85 | 23.58 | 23.75 | 28,493 | -0.07(-0.29%) |
Jan 26, 2015 | 23.46 | 23.83 | 23.40 | 23.81 | 8,127 | +0.36(+1.52%) |
Jan 23, 2015 | 23.57 | 23.61 | 23.40 | 23.46 | 42,618 | -0.29(-1.24%) |
Jan 22, 2015 | 23.50 | 23.77 | 23.50 | 23.75 | 69,178 | +0.26(+1.12%) |
Jan 21, 2015 | 23.57 | 23.58 | 23.44 | 23.49 | 8,938 | -0.05(-0.23%) |
Jan 20, 2015 | 23.47 | 23.64 | 23.46 | 23.54 | 22,730 | +0.07(+0.30%) |
Jan 16, 2015 | 23.26 | 23.49 | 23.26 | 23.47 | 11,249 | +0.16(+0.66%) |
Jan 15, 2015 | 23.37 | 23.46 | 23.17 | 23.32 | 104,163 | +0.14(+0.60%) |
Jan 14, 2015 | 23.70 | 23.70 | 23.07 | 23.18 | 52,645 | -0.83(-3.45%) |
Jan 13, 2015 | 24.70 | 24.70 | 23.94 | 24.01 | 162,704 | -0.61(-2.49%) |
Jan 12, 2015 | 24.52 | 24.66 | 24.41 | 24.62 | 20,778 | -0.08(-0.31%) |
Jan 09, 2015 | 24.72 | 24.73 | 24.61 | 24.70 | 29,737 | -0.11(-0.44%) |
Jan 08, 2015 | 24.70 | 24.87 | 24.70 | 24.81 | 11,039 | +0.28(+1.14%) |
Jan 07, 2015 | 24.67 | 24.72 | 24.43 | 24.53 | 63,131 | -0.06(-0.25%) |
Jan 06, 2015 | 24.37 | 24.61 | 24.37 | 24.59 | 119,465 | +0.21(+0.86%) |
Jan 05, 2015 | 24.75 | 24.75 | 24.31 | 24.38 | 107,202 | -0.37(-1.50%) |
Jan 02, 2015 | 24.78 | 24.92 | 24.60 | 24.75 | 135,733 | -0.02(-0.09%) |
Dec 31, 2014 | 24.85 | 24.78 | 24.78 | 24.78 | 39,601 | +0.01(+0.03%) |
Dec 30, 2014 | 24.75 | 24.91 | 24.75 | 24.77 | 11,247 | +0.03(+0.13%) |
Dec 29, 2014 | 24.90 | 24.96 | 24.61 | 24.74 | 154,863 | -0.08(-0.31%) |
Dec 26, 2014 | 24.61 | 24.87 | 24.54 | 24.82 | 176,520 | +0.41(+1.69%) |
Dec 24, 2014 | 24.53 | 24.40 | 24.40 | 24.40 | 4,788 | -0.07(-0.28%) |
Dec 23, 2014 | 24.43 | 24.69 | 24.43 | 24.47 | 72,524 | +0.02(+0.09%) |
Dec 22, 2014 | 24.70 | 24.70 | 24.38 | 24.45 | 50,569 | -0.15(-0.60%) |
Dec 19, 2014 | 24.65 | 24.82 | 24.57 | 24.59 | 58,663 | -0.10(-0.41%) |
Dec 18, 2014 | 24.14 | 24.72 | 24.14 | 24.69 | 208,387 | +0.60(+2.50%) |
Dec 17, 2014 | 23.44 | 24.25 | 23.44 | 24.09 | 414,829 | +0.63(+2.67%) |
Dec 16, 2014 | 24.01 | 24.24 | 23.46 | 23.46 | 395,851 | -0.73(-3.00%) |
Dec 15, 2014 | 24.67 | 24.70 | 24.12 | 24.19 | 245,294 | -0.54(-2.19%) |
Dec 12, 2014 | 24.99 | 25.09 | 24.63 | 24.73 | 107,640 | -0.41(-1.63%) |
Dec 11, 2014 | 25.31 | 25.31 | 25.03 | 25.14 | 342,315 | -0.28(-1.09%) |
Dec 10, 2014 | 25.67 | 25.76 | 25.40 | 25.42 | 52,511 | -0.27(-1.05%) |
Dec 09, 2014 | 25.30 | 25.69 | 25.30 | 25.69 | 120,212 | +0.27(+1.06%) |
Dec 08, 2014 | 25.45 | 25.52 | 25.26 | 25.42 | 12,529 | -0.12(-0.48%) |
Dec 05, 2014 | 25.56 | 25.69 | 25.51 | 25.54 | 183,224 | -0.14(-0.54%) |
Dec 04, 2014 | 25.78 | 25.81 | 25.64 | 25.68 | 91,069 | -0.17(-0.66%) |
Dec 03, 2014 | 25.76 | 25.97 | 25.72 | 25.85 | 53,273 | +0.22(+0.87%) |
Dec 02, 2014 | 25.67 | 25.87 | 25.60 | 25.63 | 19,291 | -0.17(-0.65%) |