Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.66 | 22.83 | 22.49 | 22.70 | 358,212 | -0.05(-0.22%) |
Feb 26, 2015 | 22.76 | 23.17 | 22.69 | 22.75 | 286,293 | -0.16(-0.70%) |
Feb 25, 2015 | 22.81 | 23.06 | 22.73 | 22.91 | 239,821 | -0.01(-0.04%) |
Feb 24, 2015 | 22.77 | 23.12 | 22.66 | 22.92 | 328,704 | +0.07(+0.31%) |
Feb 23, 2015 | 22.98 | 22.99 | 22.51 | 22.85 | 323,128 | -0.15(-0.65%) |
Feb 20, 2015 | 22.75 | 23.06 | 22.51 | 23.00 | 335,819 | +0.25(+1.10%) |
Feb 19, 2015 | 22.62 | 22.84 | 22.50 | 22.75 | 347,851 | +0.03(+0.13%) |
Feb 18, 2015 | 22.46 | 22.73 | 22.24 | 22.72 | 492,957 | +0.15(+0.66%) |
Feb 17, 2015 | 22.51 | 22.81 | 22.29 | 22.57 | 450,572 | +0.07(+0.33%) |
Feb 13, 2015 | 22.47 | 22.50 | 22.50 | 22.50 | 349,100 | +0.07(+0.29%) |
Feb 12, 2015 | 22.27 | 22.75 | 22.18 | 22.43 | 563,972 | +0.40(+1.82%) |
Feb 11, 2015 | 22.25 | 22.39 | 21.92 | 22.03 | 548,956 | -0.35(-1.56%) |
Feb 10, 2015 | 22.26 | 22.40 | 21.87 | 22.38 | 462,801 | +0.28(+1.27%) |
Feb 09, 2015 | 21.86 | 22.26 | 21.71 | 22.10 | 713,237 | +0.13(+0.59%) |
Feb 06, 2015 | 21.69 | 22.25 | 21.52 | 21.97 | 545,235 | +0.29(+1.34%) |
Feb 05, 2015 | 21.21 | 21.82 | 21.01 | 21.68 | 723,924 | +0.56(+2.65%) |
Feb 04, 2015 | 21.01 | 21.71 | 21.01 | 21.12 | 870,890 | -0.09(-0.42%) |
Feb 03, 2015 | 20.97 | 21.39 | 20.88 | 21.21 | 766,176 | +0.34(+1.63%) |
Feb 02, 2015 | 21.24 | 21.28 | 20.22 | 20.87 | 1,214,526 | -0.31(-1.46%) |
Jan 30, 2015 | 21.58 | 21.61 | 21.07 | 21.18 | 784,656 | -0.55(-2.53%) |
Jan 29, 2015 | 21.45 | 21.75 | 21.21 | 21.73 | 887,972 | +0.40(+1.88%) |
Jan 28, 2015 | 21.02 | 21.63 | 21.02 | 21.33 | 928,244 | +0.36(+1.72%) |
Jan 27, 2015 | 22.00 | 22.16 | 20.57 | 20.97 | 3,211,474 | -2.39(-10.23%) |
Jan 26, 2015 | 22.95 | 23.46 | 22.50 | 23.36 | 759,632 | +0.32(+1.39%) |
Jan 23, 2015 | 23.24 | 23.43 | 22.99 | 23.04 | 472,682 | -0.25(-1.07%) |
Jan 22, 2015 | 23.03 | 23.28 | 22.32 | 23.29 | 720,043 | +0.40(+1.75%) |
Jan 21, 2015 | 23.09 | 23.25 | 22.65 | 22.89 | 486,212 | -0.22(-0.95%) |
Jan 20, 2015 | 23.64 | 23.66 | 22.82 | 23.11 | 751,019 | -0.39(-1.66%) |
Jan 16, 2015 | 22.79 | 23.54 | 22.65 | 23.50 | 417,632 | +0.60(+2.62%) |
Jan 15, 2015 | 23.29 | 23.33 | 22.66 | 22.90 | 651,495 | -0.35(-1.51%) |
Jan 14, 2015 | 23.18 | 23.46 | 22.80 | 23.25 | 361,721 | -0.33(-1.40%) |
Jan 13, 2015 | 23.90 | 24.35 | 23.13 | 23.58 | 569,170 | +0.12(+0.51%) |
Jan 12, 2015 | 23.60 | 23.71 | 23.23 | 23.46 | 674,314 | -0.08(-0.34%) |
Jan 09, 2015 | 23.53 | 23.69 | 23.25 | 23.54 | 393,635 | -0.05(-0.21%) |
Jan 08, 2015 | 23.23 | 23.97 | 23.11 | 23.59 | 841,034 | +0.61(+2.65%) |
Jan 07, 2015 | 22.74 | 23.05 | 22.51 | 22.98 | 388,020 | +0.36(+1.59%) |
Jan 06, 2015 | 23.02 | 23.20 | 22.20 | 22.62 | 648,170 | -0.39(-1.69%) |
Jan 05, 2015 | 23.21 | 23.37 | 22.88 | 23.01 | 445,567 | -0.36(-1.54%) |
Jan 02, 2015 | 23.65 | 23.97 | 22.95 | 23.37 | 448,410 | -0.16(-0.68%) |
Dec 31, 2014 | 23.88 | 23.53 | 23.53 | 23.53 | 446,500 | -0.25(-1.05%) |
Dec 30, 2014 | 23.85 | 24.04 | 23.76 | 23.78 | 353,862 | -0.13(-0.54%) |
Dec 29, 2014 | 23.84 | 24.05 | 23.75 | 23.91 | 452,301 | +0.07(+0.29%) |
Dec 26, 2014 | 23.66 | 24.04 | 23.65 | 23.84 | 339,043 | +0.22(+0.93%) |
Dec 24, 2014 | 23.49 | 23.62 | 23.62 | 23.62 | 209,700 | +0.17(+0.72%) |
Dec 23, 2014 | 23.60 | 23.97 | 23.40 | 23.45 | 490,649 | -0.06(-0.26%) |
Dec 22, 2014 | 22.90 | 23.78 | 22.90 | 23.51 | 591,240 | +0.64(+2.80%) |
Dec 19, 2014 | 23.81 | 23.81 | 22.60 | 22.87 | 2,873,512 | -0.97(-4.07%) |
Dec 18, 2014 | 23.80 | 23.99 | 23.56 | 23.84 | 611,401 | +0.49(+2.10%) |
Dec 17, 2014 | 23.03 | 23.43 | 22.85 | 23.35 | 782,378 | +0.26(+1.13%) |
Dec 16, 2014 | 23.53 | 23.94 | 23.06 | 23.09 | 635,312 | -0.55(-2.33%) |
Dec 15, 2014 | 23.75 | 23.92 | 23.51 | 23.64 | 543,300 | -0.03(-0.13%) |
Dec 12, 2014 | 24.00 | 24.24 | 23.65 | 23.67 | 573,912 | -0.65(-2.67%) |
Dec 11, 2014 | 24.43 | 24.90 | 24.30 | 24.32 | 475,562 | +0.09(+0.37%) |
Dec 10, 2014 | 24.68 | 24.94 | 24.19 | 24.23 | 689,303 | -0.65(-2.61%) |
Dec 09, 2014 | 23.78 | 24.89 | 23.56 | 24.88 | 571,048 | +0.85(+3.54%) |
Dec 08, 2014 | 25.03 | 25.11 | 24.00 | 24.03 | 648,729 | -1.03(-4.11%) |
Dec 05, 2014 | 25.25 | 25.40 | 24.93 | 25.06 | 550,732 | +0.06(+0.24%) |
Dec 04, 2014 | 24.90 | 25.17 | 24.76 | 25.00 | 585,651 | +0.02(+0.08%) |
Dec 03, 2014 | 24.97 | 25.26 | 24.90 | 24.98 | 540,726 | +0.08(+0.32%) |
Dec 02, 2014 | 24.28 | 25.21 | 24.26 | 24.90 | 906,526 | +0.77(+3.19%) |