Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.33 | 22.37 | 22.22 | 22.30 | 111,107 | -0.02(-0.10%) |
Feb 26, 2015 | 22.54 | 22.57 | 22.31 | 22.32 | 52,033 | -0.15(-0.68%) |
Feb 25, 2015 | 22.80 | 22.80 | 22.46 | 22.47 | 194,075 | -0.33(-1.43%) |
Feb 24, 2015 | 22.66 | 22.93 | 22.63 | 22.80 | 131,345 | +0.14(+0.64%) |
Feb 23, 2015 | 22.50 | 22.66 | 22.50 | 22.66 | 106,531 | +0.14(+0.61%) |
Feb 20, 2015 | 22.52 | 22.54 | 22.23 | 22.52 | 74,263 | +0.02(+0.10%) |
Feb 19, 2015 | 22.69 | 22.71 | 22.44 | 22.50 | 231,193 | -0.21(-0.94%) |
Feb 18, 2015 | 22.19 | 22.73 | 22.19 | 22.71 | 1,203,620 | +0.52(+2.33%) |
Feb 17, 2015 | 22.17 | 22.41 | 22.04 | 22.19 | 4,477,770 | -0.05(-0.23%) |
Feb 13, 2015 | 22.54 | 22.24 | 22.24 | 22.24 | 416,412 | -0.30(-1.32%) |
Feb 12, 2015 | 22.71 | 22.71 | 22.50 | 22.54 | 194,300 | -0.09(-0.40%) |
Feb 11, 2015 | 23.11 | 23.11 | 22.61 | 22.63 | 93,318 | -0.49(-2.14%) |
Feb 10, 2015 | 22.73 | 23.16 | 22.69 | 23.13 | 112,298 | +0.45(+1.98%) |
Feb 09, 2015 | 22.90 | 23.01 | 22.60 | 22.68 | 231,348 | -0.22(-0.96%) |
Feb 06, 2015 | 23.83 | 23.83 | 22.78 | 22.90 | 456,887 | -0.94(-3.96%) |
Feb 05, 2015 | 23.71 | 23.90 | 23.65 | 23.84 | 83,563 | +0.21(+0.90%) |
Feb 04, 2015 | 24.27 | 24.27 | 23.60 | 23.63 | 136,069 | -0.33(-1.40%) |
Feb 03, 2015 | 23.85 | 24.03 | 23.73 | 23.96 | 204,510 | +0.11(+0.48%) |
Feb 02, 2015 | 23.84 | 23.91 | 23.52 | 23.85 | 174,546 | +0.12(+0.51%) |
Jan 30, 2015 | 24.32 | 24.32 | 23.70 | 23.73 | 117,209 | -0.53(-2.19%) |
Jan 29, 2015 | 23.99 | 24.28 | 23.84 | 24.26 | 117,396 | +0.30(+1.27%) |
Jan 28, 2015 | 24.25 | 24.44 | 23.90 | 23.96 | 144,860 | -0.24(-1.01%) |
Jan 27, 2015 | 24.33 | 24.33 | 24.06 | 24.20 | 143,073 | +0.04(+0.16%) |
Jan 26, 2015 | 24.21 | 24.21 | 23.93 | 24.16 | 206,514 | +0.01(+0.03%) |
Jan 23, 2015 | 24.15 | 24.26 | 24.10 | 24.15 | 73,709 | +0.07(+0.28%) |
Jan 22, 2015 | 24.23 | 24.26 | 23.93 | 24.09 | 117,831 | -0.08(-0.31%) |
Jan 21, 2015 | 23.96 | 24.18 | 23.71 | 24.16 | 399,105 | +0.21(+0.89%) |
Jan 20, 2015 | 23.96 | 23.96 | 23.73 | 23.95 | 839,071 | +0.04(+0.16%) |
Jan 16, 2015 | 23.66 | 23.91 | 23.64 | 23.91 | 179,492 | +0.22(+0.93%) |
Jan 15, 2015 | 23.65 | 23.74 | 23.52 | 23.69 | 215,021 | +0.14(+0.61%) |
Jan 14, 2015 | 23.27 | 23.55 | 23.20 | 23.55 | 134,710 | +0.22(+0.95%) |
Jan 13, 2015 | 23.39 | 23.64 | 23.20 | 23.33 | 144,348 | +0.04(+0.18%) |
Jan 12, 2015 | 23.30 | 23.33 | 23.09 | 23.28 | 86,393 | -0.02(-0.08%) |
Jan 09, 2015 | 23.52 | 23.52 | 23.17 | 23.30 | 86,910 | -0.16(-0.68%) |
Jan 08, 2015 | 23.44 | 23.52 | 23.37 | 23.46 | 182,466 | +0.21(+0.92%) |
Jan 07, 2015 | 23.19 | 23.36 | 23.01 | 23.25 | 282,700 | +0.24(+1.02%) |
Jan 06, 2015 | 23.15 | 23.42 | 23.01 | 23.01 | 371,895 | -0.01(-0.03%) |
Jan 05, 2015 | 23.29 | 23.32 | 22.94 | 23.02 | 270,583 | -0.30(-1.27%) |
Jan 02, 2015 | 23.31 | 23.39 | 23.07 | 23.32 | 191,138 | +0.08(+0.33%) |
Dec 31, 2014 | 23.69 | 23.24 | 23.24 | 23.24 | 80,731 | -0.40(-1.71%) |
Dec 30, 2014 | 24.11 | 24.11 | 23.63 | 23.65 | 702,243 | -0.52(-2.14%) |
Dec 29, 2014 | 23.79 | 24.22 | 23.79 | 24.16 | 3,488,119 | +0.34(+1.44%) |
Dec 26, 2014 | 23.53 | 23.88 | 23.53 | 23.82 | 76,529 | +0.24(+1.03%) |
Dec 24, 2014 | 23.13 | 23.58 | 23.58 | 23.58 | 49,701 | +0.46(+1.97%) |
Dec 23, 2014 | 23.12 | 23.21 | 23.06 | 23.12 | 700,814 | +0.06(+0.26%) |
Dec 22, 2014 | 23.04 | 23.06 | 22.87 | 23.06 | 67,560 | +0.08(+0.33%) |
Dec 19, 2014 | 23.09 | 23.14 | 22.88 | 22.98 | 170,673 | -0.16(-0.69%) |
Dec 18, 2014 | 22.88 | 23.15 | 22.73 | 23.14 | 155,926 | +0.43(+1.91%) |
Dec 17, 2014 | 22.36 | 22.74 | 22.34 | 22.71 | 114,422 | +0.41(+1.84%) |
Dec 16, 2014 | 22.31 | 22.64 | 22.12 | 22.30 | 467,903 | -0.01(-0.03%) |
Dec 15, 2014 | 22.66 | 22.66 | 22.21 | 22.31 | 68,493 | -0.22(-0.98%) |
Dec 12, 2014 | 22.72 | 22.85 | 22.52 | 22.53 | 77,800 | -0.24(-1.04%) |
Dec 11, 2014 | 22.63 | 22.92 | 22.63 | 22.76 | 35,800 | +0.22(+0.98%) |
Dec 10, 2014 | 22.75 | 22.98 | 22.53 | 22.54 | 77,423 | -0.30(-1.33%) |
Dec 09, 2014 | 22.62 | 22.88 | 22.62 | 22.85 | 49,402 | +0.15(+0.67%) |
Dec 08, 2014 | 22.54 | 22.80 | 22.54 | 22.69 | 72,963 | +0.14(+0.61%) |
Dec 05, 2014 | 22.57 | 22.63 | 22.45 | 22.56 | 68,842 | -0.15(-0.67%) |
Dec 04, 2014 | 22.69 | 22.80 | 22.61 | 22.71 | 48,181 | +0.01(+0.03%) |
Dec 03, 2014 | 22.76 | 22.76 | 22.60 | 22.70 | 555,044 | -0.05(-0.20%) |
Dec 02, 2014 | 22.56 | 22.81 | 22.56 | 22.75 | 72,473 | +0.16(+0.71%) |