Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.59 | 25.88 | 25.43 | 25.78 | 1,278,370 | +0.28(+1.10%) |
Feb 26, 2015 | 25.51 | 25.65 | 25.12 | 25.50 | 793,426 | -0.11(-0.43%) |
Feb 25, 2015 | 25.22 | 26.05 | 25.22 | 25.61 | 691,892 | +0.36(+1.43%) |
Feb 24, 2015 | 24.95 | 25.39 | 24.90 | 25.25 | 1,462,099 | +0.39(+1.57%) |
Feb 23, 2015 | 25.09 | 25.37 | 24.79 | 24.86 | 2,029,212 | -0.14(-0.56%) |
Feb 20, 2015 | 24.38 | 25.02 | 24.38 | 25.00 | 840,441 | +0.61(+2.50%) |
Feb 19, 2015 | 24.02 | 24.82 | 23.83 | 24.39 | 585,152 | +0.00(+0.00%) |
Feb 18, 2015 | 23.41 | 25.06 | 23.37 | 24.39 | 1,431,157 | +0.96(+4.10%) |
Feb 17, 2015 | 22.67 | 23.48 | 22.51 | 23.43 | 2,147,476 | +0.75(+3.31%) |
Feb 13, 2015 | 22.71 | 22.68 | 22.68 | 22.68 | 1,240,700 | +0.14(+0.62%) |
Feb 12, 2015 | 22.93 | 23.01 | 22.43 | 22.54 | 1,132,460 | -0.21(-0.92%) |
Feb 11, 2015 | 23.00 | 23.44 | 22.67 | 22.75 | 633,797 | -0.28(-1.22%) |
Feb 10, 2015 | 22.75 | 23.24 | 22.69 | 23.03 | 648,959 | +0.39(+1.72%) |
Feb 09, 2015 | 23.05 | 23.32 | 22.57 | 22.64 | 521,209 | -0.40(-1.74%) |
Feb 06, 2015 | 22.23 | 23.45 | 22.16 | 23.04 | 1,161,857 | +0.97(+4.40%) |
Feb 05, 2015 | 21.56 | 22.12 | 21.42 | 22.07 | 1,359,448 | +0.52(+2.41%) |
Feb 04, 2015 | 21.37 | 21.67 | 21.08 | 21.55 | 587,141 | +0.03(+0.14%) |
Feb 03, 2015 | 20.99 | 21.69 | 20.75 | 21.52 | 1,134,213 | +0.81(+3.91%) |
Feb 02, 2015 | 21.05 | 21.34 | 20.15 | 20.71 | 1,605,788 | -0.29(-1.38%) |
Jan 30, 2015 | 21.24 | 21.51 | 20.95 | 21.00 | 842,126 | -0.24(-1.13%) |
Jan 29, 2015 | 21.50 | 21.54 | 20.73 | 21.24 | 586,308 | -0.31(-1.44%) |
Jan 28, 2015 | 22.76 | 22.85 | 21.49 | 21.55 | 676,052 | -1.09(-4.81%) |
Jan 27, 2015 | 22.56 | 22.71 | 22.00 | 22.64 | 859,300 | +0.08(+0.35%) |
Jan 26, 2015 | 22.09 | 22.57 | 21.98 | 22.56 | 1,210,917 | +0.54(+2.45%) |
Jan 23, 2015 | 22.00 | 22.27 | 21.84 | 22.02 | 688,216 | -0.08(-0.36%) |
Jan 22, 2015 | 22.53 | 22.60 | 21.82 | 22.10 | 1,282,036 | -0.32(-1.43%) |
Jan 21, 2015 | 22.74 | 23.07 | 22.35 | 22.42 | 1,112,777 | -0.47(-2.05%) |
Jan 20, 2015 | 22.77 | 22.96 | 22.13 | 22.89 | 542,595 | +0.08(+0.35%) |
Jan 16, 2015 | 22.46 | 22.90 | 22.43 | 22.81 | 544,892 | +0.22(+0.97%) |
Jan 15, 2015 | 23.21 | 23.26 | 22.50 | 22.59 | 864,375 | -0.46(-2.00%) |
Jan 14, 2015 | 22.88 | 23.18 | 22.72 | 23.05 | 641,827 | -0.10(-0.43%) |
Jan 13, 2015 | 23.14 | 23.71 | 22.89 | 23.15 | 745,512 | +0.10(+0.43%) |
Jan 12, 2015 | 22.89 | 23.11 | 22.54 | 23.05 | 439,100 | +0.07(+0.30%) |
Jan 09, 2015 | 23.28 | 23.46 | 22.83 | 22.98 | 925,623 | -0.22(-0.95%) |
Jan 08, 2015 | 22.20 | 23.23 | 21.85 | 23.20 | 745,332 | +1.27(+5.79%) |
Jan 07, 2015 | 22.16 | 22.39 | 21.61 | 21.93 | 652,649 | +0.05(+0.23%) |
Jan 06, 2015 | 22.50 | 22.56 | 21.02 | 21.88 | 1,083,611 | -0.58(-2.58%) |
Jan 05, 2015 | 22.83 | 22.83 | 22.28 | 22.46 | 583,645 | -0.61(-2.64%) |
Jan 02, 2015 | 23.45 | 23.72 | 23.00 | 23.07 | 396,802 | -0.15(-0.65%) |
Dec 31, 2014 | 23.37 | 23.22 | 23.22 | 23.22 | 464,900 | -0.19(-0.81%) |
Dec 30, 2014 | 23.47 | 23.69 | 23.34 | 23.41 | 183,617 | -0.14(-0.59%) |
Dec 29, 2014 | 23.15 | 23.67 | 23.11 | 23.55 | 305,530 | +0.37(+1.60%) |
Dec 26, 2014 | 23.10 | 23.29 | 22.90 | 23.18 | 173,078 | +0.18(+0.78%) |
Dec 24, 2014 | 22.99 | 23.00 | 23.00 | 23.00 | 110,300 | +0.01(+0.04%) |
Dec 23, 2014 | 22.96 | 23.71 | 22.96 | 22.99 | 276,249 | +0.10(+0.44%) |
Dec 22, 2014 | 22.99 | 23.39 | 22.71 | 22.89 | 641,383 | -0.07(-0.30%) |
Dec 19, 2014 | 22.21 | 23.47 | 21.97 | 22.96 | 2,442,644 | +0.91(+4.13%) |
Dec 18, 2014 | 21.82 | 22.65 | 21.63 | 22.05 | 2,043,733 | +0.55(+2.56%) |
Dec 17, 2014 | 21.05 | 21.77 | 20.85 | 21.50 | 1,177,486 | +0.53(+2.53%) |
Dec 16, 2014 | 20.99 | 21.76 | 20.76 | 20.97 | 1,576,939 | -0.24(-1.13%) |
Dec 15, 2014 | 22.08 | 22.22 | 21.06 | 21.21 | 1,846,144 | -0.84(-3.81%) |
Dec 12, 2014 | 22.79 | 22.79 | 22.03 | 22.05 | 636,319 | -0.88(-3.84%) |
Dec 11, 2014 | 23.05 | 23.26 | 22.66 | 22.93 | 961,983 | -0.12(-0.52%) |
Dec 10, 2014 | 23.53 | 23.83 | 22.83 | 23.05 | 633,571 | -0.63(-2.66%) |
Dec 09, 2014 | 23.93 | 24.10 | 23.66 | 23.68 | 464,614 | -0.38(-1.58%) |
Dec 08, 2014 | 24.80 | 25.85 | 23.99 | 24.06 | 786,913 | -0.87(-3.49%) |
Dec 05, 2014 | 24.10 | 25.03 | 24.06 | 24.93 | 536,159 | +0.75(+3.10%) |
Dec 04, 2014 | 24.20 | 24.50 | 23.99 | 24.18 | 446,186 | -0.05(-0.21%) |
Dec 03, 2014 | 23.68 | 24.34 | 23.62 | 24.23 | 657,713 | +0.57(+2.41%) |
Dec 02, 2014 | 23.85 | 24.13 | 23.45 | 23.66 | 375,627 | +0.05(+0.21%) |