Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.52 | 24.70 | 24.37 | 24.37 | 104,468 | +0.10(+0.41%) |
Feb 26, 2015 | 24.45 | 24.46 | 24.18 | 24.27 | 102,734 | +0.18(+0.75%) |
Feb 25, 2015 | 24.16 | 24.19 | 23.93 | 24.09 | 56,434 | +0.19(+0.79%) |
Feb 24, 2015 | 23.81 | 23.95 | 23.48 | 23.90 | 102,365 | -0.09(-0.38%) |
Feb 23, 2015 | 23.82 | 24.32 | 23.82 | 23.99 | 99,034 | +0.05(+0.21%) |
Feb 20, 2015 | 24.30 | 24.40 | 23.83 | 23.94 | 85,357 | -0.28(-1.16%) |
Feb 19, 2015 | 24.37 | 24.46 | 24.13 | 24.22 | 61,320 | -0.16(-0.66%) |
Feb 18, 2015 | 24.24 | 24.42 | 23.80 | 24.38 | 195,288 | +0.12(+0.49%) |
Feb 17, 2015 | 24.46 | 24.46 | 24.05 | 24.26 | 401,050 | -0.86(-3.42%) |
Feb 13, 2015 | 25.16 | 25.12 | 25.12 | 25.12 | 56,700 | +0.28(+1.13%) |
Feb 12, 2015 | 24.97 | 25.02 | 24.75 | 24.84 | 70,052 | +0.13(+0.53%) |
Feb 11, 2015 | 25.37 | 25.37 | 24.68 | 24.71 | 337,507 | -0.64(-2.52%) |
Feb 10, 2015 | 25.44 | 25.58 | 25.24 | 25.35 | 162,982 | -0.30(-1.17%) |
Feb 09, 2015 | 25.55 | 25.75 | 25.49 | 25.65 | 310,734 | +0.21(+0.83%) |
Feb 06, 2015 | 25.65 | 25.65 | 25.13 | 25.44 | 1,149,905 | -1.37(-5.11%) |
Feb 05, 2015 | 26.49 | 26.81 | 26.30 | 26.81 | 129,728 | +0.10(+0.37%) |
Feb 04, 2015 | 26.76 | 27.02 | 26.44 | 26.71 | 194,611 | +0.18(+0.68%) |
Feb 03, 2015 | 26.85 | 26.87 | 26.30 | 26.53 | 136,134 | -0.57(-2.10%) |
Feb 02, 2015 | 26.87 | 27.42 | 26.83 | 27.10 | 190,881 | -0.43(-1.56%) |
Jan 30, 2015 | 26.68 | 27.54 | 26.63 | 27.53 | 137,881 | +1.10(+4.16%) |
Jan 29, 2015 | 26.92 | 27.15 | 26.23 | 26.43 | 545,405 | -1.12(-4.07%) |
Jan 28, 2015 | 27.59 | 27.70 | 27.36 | 27.55 | 110,535 | -0.40(-1.43%) |
Jan 27, 2015 | 27.61 | 28.05 | 27.60 | 27.95 | 147,418 | +0.60(+2.19%) |
Jan 26, 2015 | 27.55 | 27.55 | 27.20 | 27.35 | 84,654 | -0.55(-1.97%) |
Jan 23, 2015 | 27.99 | 28.00 | 27.56 | 27.90 | 73,536 | -0.40(-1.41%) |
Jan 22, 2015 | 28.23 | 28.45 | 27.91 | 28.30 | 128,419 | +0.42(+1.51%) |
Jan 21, 2015 | 28.33 | 28.37 | 27.55 | 27.88 | 235,025 | -0.01(-0.04%) |
Jan 20, 2015 | 27.68 | 28.04 | 27.61 | 27.89 | 384,848 | +0.68(+2.50%) |
Jan 16, 2015 | 26.88 | 27.44 | 26.87 | 27.21 | 410,339 | +0.67(+2.52%) |
Jan 15, 2015 | 26.31 | 26.84 | 26.30 | 26.54 | 265,970 | +1.23(+4.86%) |
Jan 14, 2015 | 25.75 | 25.86 | 25.31 | 25.31 | 169,524 | -0.09(-0.35%) |
Jan 13, 2015 | 25.76 | 25.81 | 25.32 | 25.40 | 105,796 | -0.15(-0.59%) |
Jan 12, 2015 | 25.12 | 25.60 | 25.06 | 25.55 | 141,187 | +0.55(+2.20%) |
Jan 09, 2015 | 24.68 | 25.00 | 24.68 | 25.00 | 46,845 | +0.52(+2.12%) |
Jan 08, 2015 | 24.68 | 24.81 | 24.46 | 24.48 | 44,820 | -0.20(-0.81%) |
Jan 07, 2015 | 24.71 | 24.84 | 24.58 | 24.68 | 32,757 | -0.27(-1.08%) |
Jan 06, 2015 | 24.56 | 25.08 | 24.41 | 24.95 | 106,410 | +0.54(+2.21%) |
Jan 05, 2015 | 23.96 | 24.45 | 23.96 | 24.41 | 73,605 | +0.73(+3.08%) |
Jan 02, 2015 | 23.00 | 23.96 | 23.00 | 23.68 | 141,056 | +0.18(+0.77%) |
Dec 31, 2014 | 24.02 | 23.50 | 23.50 | 23.50 | 65,300 | -0.66(-2.73%) |
Dec 30, 2014 | 24.06 | 24.58 | 24.04 | 24.16 | 143,225 | +0.62(+2.63%) |
Dec 29, 2014 | 23.89 | 23.89 | 23.39 | 23.54 | 89,579 | -0.46(-1.92%) |
Dec 26, 2014 | 23.99 | 24.04 | 23.92 | 24.00 | 13,527 | +0.87(+3.76%) |
Dec 24, 2014 | 23.16 | 23.13 | 23.13 | 23.13 | 11,600 | -0.01(-0.04%) |
Dec 23, 2014 | 23.22 | 23.37 | 23.11 | 23.14 | 35,467 | +0.04(+0.17%) |
Dec 22, 2014 | 23.97 | 24.02 | 23.03 | 23.10 | 149,238 | -0.90(-3.75%) |
Dec 19, 2014 | 24.09 | 24.13 | 23.97 | 24.00 | 85,191 | -0.13(-0.54%) |
Dec 18, 2014 | 24.33 | 24.36 | 23.91 | 24.13 | 63,530 | +0.38(+1.60%) |
Dec 17, 2014 | 24.08 | 24.45 | 23.48 | 23.75 | 392,872 | -0.29(-1.21%) |
Dec 16, 2014 | 24.57 | 24.68 | 23.71 | 24.04 | 72,409 | +0.19(+0.80%) |
Dec 15, 2014 | 24.64 | 24.86 | 23.85 | 23.85 | 95,188 | -1.20(-4.79%) |
Dec 12, 2014 | 25.10 | 25.20 | 24.79 | 25.05 | 59,493 | -0.14(-0.56%) |
Dec 11, 2014 | 24.91 | 25.44 | 24.85 | 25.19 | 34,711 | -0.13(-0.51%) |
Dec 10, 2014 | 25.37 | 25.50 | 25.25 | 25.32 | 310,749 | -0.06(-0.24%) |
Dec 09, 2014 | 24.95 | 25.69 | 24.93 | 25.38 | 126,789 | +0.99(+4.06%) |
Dec 08, 2014 | 24.03 | 24.50 | 23.88 | 24.39 | 74,042 | +0.57(+2.39%) |
Dec 05, 2014 | 24.11 | 24.11 | 23.76 | 23.82 | 127,387 | -0.59(-2.42%) |
Dec 04, 2014 | 24.48 | 24.57 | 24.32 | 24.41 | 248,459 | -0.20(-0.81%) |
Dec 03, 2014 | 24.30 | 24.76 | 24.28 | 24.61 | 64,396 | +0.52(+2.16%) |
Dec 02, 2014 | 24.18 | 24.28 | 23.95 | 24.09 | 61,169 | -0.62(-2.51%) |