Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.31 | 24.88 | 24.26 | 24.86 | 12,383 | +0.49(+2.01%) |
Feb 26, 2015 | 24.36 | 24.39 | 24.30 | 24.37 | 14,368 | -0.11(-0.45%) |
Feb 25, 2015 | 24.38 | 24.52 | 24.38 | 24.48 | 12,579 | +0.00(+0.00%) |
Feb 24, 2015 | 24.27 | 24.48 | 24.24 | 24.48 | 20,823 | +0.27(+1.12%) |
Feb 23, 2015 | 24.16 | 24.25 | 24.14 | 24.21 | 6,802 | -0.03(-0.12%) |
Feb 20, 2015 | 23.81 | 24.24 | 23.72 | 24.24 | 21,331 | +0.05(+0.21%) |
Feb 19, 2015 | 24.10 | 24.24 | 24.08 | 24.19 | 11,519 | +0.31(+1.30%) |
Feb 18, 2015 | 23.78 | 23.90 | 23.67 | 23.88 | 31,929 | +0.05(+0.21%) |
Feb 17, 2015 | 23.59 | 23.84 | 23.50 | 23.83 | 16,400 | +0.24(+1.02%) |
Feb 13, 2015 | 23.59 | 23.59 | 23.59 | 0 | -0.12(-0.51%) | |
Feb 12, 2015 | 23.63 | 23.77 | 23.62 | 23.71 | 10,383 | +0.23(+0.98%) |
Feb 11, 2015 | 23.41 | 23.50 | 23.25 | 23.48 | 21,694 | +0.18(+0.77%) |
Feb 10, 2015 | 23.22 | 23.42 | 23.17 | 23.30 | 24,862 | +0.16(+0.71%) |
Feb 09, 2015 | 23.10 | 23.18 | 23.04 | 23.14 | 31,190 | -0.32(-1.39%) |
Feb 06, 2015 | 23.54 | 23.59 | 23.40 | 23.46 | 12,244 | -0.45(-1.88%) |
Feb 05, 2015 | 23.81 | 23.95 | 23.75 | 23.91 | 15,534 | +0.14(+0.59%) |
Feb 04, 2015 | 23.93 | 23.93 | 23.77 | 23.77 | 104,336 | -0.54(-2.22%) |
Feb 03, 2015 | 24.16 | 24.31 | 24.09 | 24.31 | 12,893 | +0.46(+1.95%) |
Feb 02, 2015 | 23.51 | 23.90 | 23.49 | 23.84 | 111,884 | +0.18(+0.78%) |
Jan 30, 2015 | 23.84 | 23.84 | 23.63 | 23.66 | 13,336 | -0.38(-1.58%) |
Jan 29, 2015 | 23.84 | 24.09 | 23.81 | 24.04 | 9,199 | +0.45(+1.91%) |
Jan 28, 2015 | 23.91 | 23.99 | 23.58 | 23.59 | 288,338 | -0.51(-2.12%) |
Jan 27, 2015 | 23.98 | 24.20 | 23.94 | 24.10 | 13,799 | +0.09(+0.37%) |
Jan 26, 2015 | 23.79 | 24.04 | 23.77 | 24.01 | 110,488 | +0.34(+1.44%) |
Jan 23, 2015 | 23.62 | 23.87 | 23.14 | 23.67 | 255,262 | -0.01(-0.04%) |
Jan 22, 2015 | 23.78 | 23.85 | 23.65 | 23.68 | 210,859 | -0.24(-1.00%) |
Jan 21, 2015 | 23.60 | 23.94 | 23.59 | 23.92 | 177,755 | -0.08(-0.33%) |
Jan 20, 2015 | 23.96 | 24.02 | 23.82 | 24.00 | 31,953 | -0.04(-0.17%) |
Jan 16, 2015 | 24.04 | 24.04 | 24.04 | 0 | +0.22(+0.92%) | |
Jan 15, 2015 | 23.93 | 23.94 | 23.82 | 23.82 | 15,316 | -0.37(-1.53%) |
Jan 14, 2015 | 24.09 | 24.23 | 24.03 | 24.19 | 8,865 | +0.25(+1.04%) |
Jan 13, 2015 | 23.94 | 0 | -0.09(-0.37%) | |||
Jan 12, 2015 | 23.93 | 24.16 | 23.93 | 24.03 | 33,477 | +0.04(+0.17%) |
Jan 09, 2015 | 23.93 | 24.06 | 23.81 | 23.99 | 19,586 | +0.04(+0.17%) |
Jan 08, 2015 | 23.81 | 24.00 | 23.81 | 23.95 | 29,057 | +0.43(+1.83%) |
Jan 07, 2015 | 23.46 | 23.67 | 23.38 | 23.52 | 20,670 | -0.06(-0.25%) |
Jan 06, 2015 | 23.70 | 23.70 | 23.46 | 23.58 | 12,356 | -0.45(-1.87%) |
Jan 05, 2015 | 24.00 | 24.10 | 23.95 | 24.03 | 20,565 | -0.60(-2.44%) |
Jan 02, 2015 | 24.76 | 24.77 | 24.54 | 24.63 | 30,048 | -0.19(-0.77%) |
Dec 31, 2014 | 24.82 | 24.82 | 24.82 | 0 | -0.31(-1.23%) | |
Dec 30, 2014 | 25.16 | 25.24 | 25.02 | 25.13 | 8,315 | -0.14(-0.55%) |
Dec 29, 2014 | 25.19 | 25.32 | 25.19 | 25.27 | 5,713 | -0.21(-0.82%) |
Dec 26, 2014 | 25.33 | 25.48 | 25.33 | 25.48 | 7,294 | +0.13(+0.51%) |
Dec 24, 2014 | 25.35 | 25.35 | 25.35 | 0 | +0.05(+0.20%) | |
Dec 23, 2014 | 25.22 | 25.30 | 25.15 | 25.30 | 17,165 | +0.27(+1.08%) |
Dec 22, 2014 | 25.08 | 25.09 | 25.02 | 25.03 | 109,407 | +0.23(+0.93%) |
Dec 19, 2014 | 24.76 | 24.86 | 24.71 | 24.80 | 10,532 | +0.00(+0.00%) |
Dec 18, 2014 | 24.65 | 24.83 | 24.59 | 24.80 | 98,775 | +0.40(+1.64%) |
Dec 17, 2014 | 24.35 | 24.62 | 24.25 | 24.40 | 34,472 | +0.25(+1.06%) |
Dec 16, 2014 | 24.46 | 24.14 | 82,444 | -0.04(-0.14%) | ||
Dec 15, 2014 | 24.58 | 24.58 | 24.18 | 24.18 | 11,882 | -0.47(-1.91%) |
Dec 12, 2014 | 24.83 | 24.84 | 24.63 | 24.65 | 10,054 | -0.32(-1.26%) |
Dec 11, 2014 | 25.16 | 25.16 | 24.90 | 24.96 | 15,687 | -0.09(-0.36%) |
Dec 10, 2014 | 25.23 | 25.23 | 25.00 | 25.05 | 14,952 | -0.16(-0.65%) |
Dec 09, 2014 | 25.13 | 25.28 | 25.00 | 25.22 | 17,112 | -0.13(-0.51%) |
Dec 08, 2014 | 25.45 | 25.47 | 25.33 | 25.35 | 12,816 | -0.14(-0.55%) |
Dec 05, 2014 | 25.47 | 25.50 | 25.34 | 25.49 | 11,047 | +0.30(+1.19%) |
Dec 04, 2014 | 25.36 | 25.38 | 25.19 | 25.19 | 169,076 | -0.13(-0.51%) |
Dec 03, 2014 | 25.33 | 25.34 | 25.19 | 25.32 | 8,156 | -0.15(-0.59%) |
Dec 02, 2014 | 25.52 | 25.57 | 25.38 | 25.47 | 8,009 | -0.23(-0.89%) |