Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.30 | 24.36 | 24.19 | 24.24 | 166,551 | -0.14(-0.58%) |
Feb 26, 2015 | 24.48 | 24.55 | 24.27 | 24.38 | 98,900 | -0.12(-0.48%) |
Feb 25, 2015 | 24.41 | 24.71 | 24.41 | 24.50 | 225,346 | +0.06(+0.23%) |
Feb 24, 2015 | 24.70 | 24.71 | 24.44 | 24.44 | 554,990 | -0.15(-0.61%) |
Feb 23, 2015 | 24.46 | 24.61 | 24.17 | 24.59 | 175,071 | +0.13(+0.52%) |
Feb 20, 2015 | 24.27 | 24.47 | 24.15 | 24.47 | 247,793 | +0.23(+0.95%) |
Feb 19, 2015 | 24.09 | 24.32 | 24.09 | 24.24 | 114,438 | +0.19(+0.79%) |
Feb 18, 2015 | 24.15 | 24.22 | 24.03 | 24.05 | 121,267 | -0.10(-0.43%) |
Feb 17, 2015 | 23.75 | 24.15 | 23.62 | 24.15 | 241,228 | +0.21(+0.89%) |
Feb 13, 2015 | 23.71 | 23.94 | 23.94 | 23.94 | 267,236 | +0.25(+1.07%) |
Feb 12, 2015 | 23.52 | 23.71 | 23.42 | 23.68 | 219,786 | +0.16(+0.67%) |
Feb 11, 2015 | 23.52 | 23.60 | 23.41 | 23.52 | 153,356 | -0.22(-0.93%) |
Feb 10, 2015 | 23.61 | 23.75 | 23.55 | 23.75 | 574,517 | +0.11(+0.47%) |
Feb 09, 2015 | 23.45 | 23.67 | 23.36 | 23.64 | 186,092 | +0.25(+1.08%) |
Feb 06, 2015 | 23.76 | 23.76 | 23.30 | 23.38 | 275,716 | -0.49(-2.06%) |
Feb 05, 2015 | 23.75 | 23.97 | 23.72 | 23.87 | 515,980 | +0.39(+1.65%) |
Feb 04, 2015 | 24.04 | 24.15 | 23.44 | 23.48 | 1,052,120 | -0.55(-2.31%) |
Feb 03, 2015 | 23.91 | 24.06 | 23.75 | 24.04 | 330,102 | +0.26(+1.10%) |
Feb 02, 2015 | 23.61 | 23.83 | 23.58 | 23.78 | 302,371 | +0.11(+0.47%) |
Jan 30, 2015 | 23.48 | 23.67 | 23.45 | 23.67 | 367,285 | -0.06(-0.23%) |
Jan 29, 2015 | 23.55 | 23.74 | 23.45 | 23.72 | 107,688 | +0.10(+0.44%) |
Jan 28, 2015 | 23.82 | 23.82 | 23.57 | 23.62 | 171,631 | -0.08(-0.33%) |
Jan 27, 2015 | 23.59 | 23.74 | 23.48 | 23.70 | 485,833 | -0.13(-0.56%) |
Jan 26, 2015 | 23.87 | 23.92 | 23.76 | 23.83 | 129,629 | -0.09(-0.36%) |
Jan 23, 2015 | 23.76 | 23.96 | 23.76 | 23.92 | 207,660 | -0.08(-0.33%) |
Jan 22, 2015 | 23.97 | 24.06 | 23.85 | 24.00 | 303,005 | -0.04(-0.16%) |
Jan 21, 2015 | 23.80 | 24.06 | 23.74 | 24.04 | 562,948 | +0.33(+1.40%) |
Jan 20, 2015 | 23.67 | 23.84 | 23.56 | 23.71 | 222,480 | +0.10(+0.40%) |
Jan 16, 2015 | 23.52 | 23.71 | 23.47 | 23.61 | 178,069 | +0.12(+0.51%) |
Jan 15, 2015 | 23.70 | 23.70 | 23.32 | 23.49 | 214,200 | -0.01(-0.03%) |
Jan 14, 2015 | 23.56 | 23.71 | 23.37 | 23.50 | 483,562 | -0.17(-0.74%) |
Jan 13, 2015 | 23.76 | 23.79 | 23.60 | 23.68 | 303,037 | -0.02(-0.10%) |
Jan 12, 2015 | 23.71 | 23.83 | 23.69 | 23.70 | 1,019,345 | +0.02(+0.07%) |
Jan 09, 2015 | 23.75 | 23.75 | 23.53 | 23.68 | 430,664 | -0.06(-0.23%) |
Jan 08, 2015 | 23.60 | 23.80 | 23.56 | 23.74 | 247,862 | +0.13(+0.57%) |
Jan 07, 2015 | 23.54 | 23.62 | 23.42 | 23.60 | 176,402 | -0.06(-0.27%) |
Jan 06, 2015 | 23.75 | 23.75 | 23.38 | 23.67 | 433,373 | -0.18(-0.76%) |
Jan 05, 2015 | 23.94 | 24.07 | 23.79 | 23.85 | 327,999 | -0.27(-1.12%) |
Jan 02, 2015 | 24.51 | 24.54 | 24.10 | 24.12 | 326,994 | -0.27(-1.10%) |
Dec 31, 2014 | 24.31 | 24.39 | 24.39 | 24.39 | 412,473 | -0.12(-0.48%) |
Dec 30, 2014 | 24.45 | 24.52 | 24.35 | 24.51 | 450,741 | -0.08(-0.32%) |
Dec 29, 2014 | 24.53 | 24.63 | 24.36 | 24.59 | 771,773 | -0.05(-0.19%) |
Dec 26, 2014 | 24.86 | 25.04 | 24.55 | 24.63 | 359,065 | -0.07(-0.29%) |
Dec 24, 2014 | 24.87 | 24.70 | 24.70 | 24.70 | 421,566 | +0.12(+0.48%) |
Dec 23, 2014 | 24.08 | 24.59 | 23.97 | 24.59 | 1,182,998 | +0.53(+2.21%) |
Dec 22, 2014 | 23.65 | 24.21 | 23.36 | 24.06 | 657,723 | +1.07(+4.65%) |
Dec 19, 2014 | 22.92 | 23.25 | 22.77 | 22.99 | 755,625 | +0.09(+0.38%) |
Dec 18, 2014 | 22.25 | 22.91 | 22.25 | 22.90 | 981,112 | +0.67(+2.99%) |
Dec 17, 2014 | 22.39 | 22.95 | 21.80 | 22.23 | 1,061,548 | -2.23(-9.13%) |
Dec 16, 2014 | 24.44 | 24.85 | 24.27 | 24.47 | 506,823 | -0.47(-1.87%) |
Dec 15, 2014 | 25.34 | 25.41 | 24.82 | 24.93 | 638,611 | -0.62(-2.42%) |
Dec 12, 2014 | 25.80 | 25.97 | 25.54 | 25.55 | 594,729 | -0.44(-1.68%) |
Dec 11, 2014 | 26.07 | 26.13 | 25.79 | 25.99 | 571,066 | -0.24(-0.91%) |
Dec 10, 2014 | 26.47 | 26.53 | 26.16 | 26.22 | 536,096 | -0.37(-1.40%) |
Dec 09, 2014 | 26.59 | 26.60 | 26.32 | 26.60 | 545,394 | -0.17(-0.65%) |
Dec 08, 2014 | 26.98 | 27.00 | 26.61 | 26.77 | 384,037 | -0.43(-1.57%) |
Dec 05, 2014 | 27.24 | 27.24 | 27.07 | 27.20 | 353,619 | +0.07(+0.26%) |
Dec 04, 2014 | 27.28 | 27.31 | 27.09 | 27.13 | 418,471 | -0.15(-0.55%) |
Dec 03, 2014 | 27.16 | 27.32 | 27.07 | 27.28 | 396,107 | +0.10(+0.38%) |
Dec 02, 2014 | 27.04 | 27.19 | 26.98 | 27.17 | 328,629 | +0.13(+0.47%) |