Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.38 | 24.66 | 24.36 | 24.42 | 47,175 | -0.10(-0.41%) |
Feb 26, 2015 | 24.98 | 24.98 | 24.16 | 24.52 | 22,425 | -0.35(-1.41%) |
Feb 25, 2015 | 24.18 | 24.91 | 24.18 | 24.87 | 112,566 | +0.64(+2.64%) |
Feb 24, 2015 | 23.66 | 24.26 | 23.65 | 24.23 | 38,294 | +0.44(+1.85%) |
Feb 23, 2015 | 23.66 | 23.84 | 23.59 | 23.79 | 61,376 | +0.01(+0.04%) |
Feb 20, 2015 | 23.36 | 23.78 | 23.36 | 23.78 | 25,178 | +0.14(+0.59%) |
Feb 19, 2015 | 23.25 | 23.72 | 23.14 | 23.64 | 46,808 | -0.11(-0.46%) |
Feb 18, 2015 | 23.54 | 24.05 | 23.43 | 23.75 | 115,022 | +1.35(+6.03%) |
Feb 17, 2015 | 22.10 | 22.41 | 21.88 | 22.40 | 27,065 | +0.32(+1.45%) |
Feb 13, 2015 | 22.08 | 22.08 | 22.08 | 0 | -0.10(-0.45%) | |
Feb 12, 2015 | 21.68 | 22.25 | 21.68 | 22.18 | 39,662 | +0.58(+2.69%) |
Feb 11, 2015 | 21.98 | 22.00 | 21.40 | 21.60 | 35,789 | -0.43(-1.95%) |
Feb 10, 2015 | 22.05 | 22.31 | 22.00 | 22.03 | 30,790 | -0.18(-0.81%) |
Feb 09, 2015 | 21.71 | 22.21 | 21.59 | 22.21 | 70,875 | +0.50(+2.30%) |
Feb 06, 2015 | 20.39 | 21.77 | 20.39 | 21.71 | 58,462 | +1.62(+8.06%) |
Feb 05, 2015 | 19.62 | 20.09 | 19.51 | 20.09 | 81,465 | +0.43(+2.19%) |
Feb 04, 2015 | 19.42 | 19.72 | 19.42 | 19.66 | 49,014 | +0.14(+0.72%) |
Feb 03, 2015 | 19.75 | 20.04 | 19.37 | 19.52 | 35,043 | -0.17(-0.86%) |
Feb 02, 2015 | 19.44 | 19.69 | 19.44 | 19.69 | 61,448 | +0.39(+2.02%) |
Jan 30, 2015 | 20.00 | 20.00 | 19.25 | 19.30 | 44,718 | -1.02(-5.02%) |
Jan 29, 2015 | 20.42 | 20.48 | 20.16 | 20.32 | 62,584 | -0.20(-0.97%) |
Jan 28, 2015 | 20.86 | 20.86 | 20.50 | 20.52 | 28,171 | -0.35(-1.68%) |
Jan 27, 2015 | 20.95 | 21.00 | 20.76 | 20.87 | 80,316 | -0.11(-0.52%) |
Jan 26, 2015 | 20.48 | 21.00 | 20.45 | 20.98 | 64,990 | +0.46(+2.24%) |
Jan 23, 2015 | 20.71 | 20.87 | 20.48 | 20.52 | 31,541 | -0.34(-1.63%) |
Jan 22, 2015 | 20.42 | 20.92 | 20.36 | 20.86 | 41,102 | +0.56(+2.76%) |
Jan 21, 2015 | 20.39 | 20.39 | 20.06 | 20.30 | 55,923 | -0.01(-0.05%) |
Jan 20, 2015 | 20.39 | 20.39 | 20.06 | 20.31 | 59,247 | +0.00(+0.00%) |
Jan 16, 2015 | 20.31 | 20.31 | 20.31 | 0 | +0.20(+0.99%) | |
Jan 15, 2015 | 20.19 | 20.28 | 19.83 | 20.11 | 40,758 | -0.11(-0.54%) |
Jan 14, 2015 | 19.46 | 20.23 | 19.41 | 20.22 | 90,169 | +0.60(+3.06%) |
Jan 13, 2015 | 19.62 | 99,319 | -0.25(-1.26%) | |||
Jan 12, 2015 | 20.29 | 20.36 | 19.85 | 19.87 | 68,828 | -0.56(-2.74%) |
Jan 09, 2015 | 20.80 | 20.86 | 20.43 | 20.43 | 133,486 | -0.21(-1.02%) |
Jan 08, 2015 | 20.92 | 20.92 | 20.60 | 20.64 | 119,209 | -0.10(-0.48%) |
Jan 07, 2015 | 20.47 | 20.92 | 20.45 | 20.74 | 40,295 | +0.60(+2.98%) |
Jan 06, 2015 | 20.09 | 20.35 | 19.99 | 20.14 | 23,662 | +0.16(+0.80%) |
Jan 05, 2015 | 20.62 | 20.62 | 19.79 | 19.98 | 150,121 | -0.79(-3.80%) |
Jan 02, 2015 | 21.14 | 21.45 | 20.62 | 20.77 | 62,621 | -0.67(-3.13%) |
Dec 31, 2014 | 21.44 | 21.44 | 21.44 | 0 | -0.01(-0.05%) | |
Dec 30, 2014 | 21.34 | 21.64 | 21.24 | 21.45 | 34,900 | +0.16(+0.75%) |
Dec 29, 2014 | 21.23 | 21.49 | 21.18 | 21.29 | 94,286 | +0.11(+0.51%) |
Dec 26, 2014 | 21.05 | 21.49 | 21.04 | 21.18 | 49,777 | +0.24(+1.16%) |
Dec 24, 2014 | 20.94 | 20.94 | 20.94 | 0 | +0.10(+0.48%) | |
Dec 23, 2014 | 20.63 | 21.12 | 20.63 | 20.84 | 86,431 | +0.10(+0.48%) |
Dec 22, 2014 | 20.65 | 20.75 | 20.46 | 20.74 | 57,555 | +0.29(+1.42%) |
Dec 19, 2014 | 21.39 | 21.39 | 20.40 | 20.45 | 55,154 | -0.66(-3.13%) |
Dec 18, 2014 | 20.58 | 21.25 | 20.57 | 21.11 | 75,653 | +0.73(+3.58%) |
Dec 17, 2014 | 19.39 | 20.75 | 19.22 | 20.38 | 72,426 | +1.14(+5.93%) |
Dec 16, 2014 | 19.58 | 19.24 | 277,638 | -0.43(-2.19%) | ||
Dec 15, 2014 | 19.20 | 19.67 | 19.20 | 19.67 | 71,901 | +0.42(+2.18%) |
Dec 12, 2014 | 19.59 | 19.59 | 19.14 | 19.25 | 47,302 | -0.34(-1.74%) |
Dec 11, 2014 | 19.77 | 19.91 | 19.55 | 19.59 | 109,280 | -0.25(-1.24%) |
Dec 10, 2014 | 19.96 | 20.18 | 19.55 | 19.84 | 156,077 | -0.27(-1.32%) |
Dec 09, 2014 | 20.40 | 20.40 | 20.05 | 20.10 | 62,610 | -0.40(-1.95%) |
Dec 08, 2014 | 20.94 | 20.94 | 20.38 | 20.50 | 82,795 | -0.21(-1.01%) |
Dec 05, 2014 | 20.85 | 20.90 | 20.60 | 20.71 | 46,081 | -0.18(-0.86%) |
Dec 04, 2014 | 20.73 | 20.96 | 20.63 | 20.89 | 95,904 | -0.11(-0.52%) |
Dec 03, 2014 | 20.45 | 21.11 | 20.44 | 21.00 | 65,177 | +0.58(+2.84%) |
Dec 02, 2014 | 20.62 | 20.85 | 20.41 | 20.42 | 59,282 | -0.16(-0.78%) |