Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.13 | 25.45 | 24.13 | 24.86 | 815,738 | -0.01(-0.04%) |
Feb 26, 2015 | 24.30 | 24.97 | 24.26 | 24.87 | 425,185 | +0.53(+2.16%) |
Feb 25, 2015 | 24.06 | 24.44 | 23.77 | 24.34 | 237,401 | +0.40(+1.68%) |
Feb 24, 2015 | 23.54 | 24.09 | 23.49 | 23.94 | 175,083 | +0.32(+1.36%) |
Feb 23, 2015 | 23.66 | 23.96 | 23.44 | 23.62 | 291,444 | +0.00(+0.00%) |
Feb 20, 2015 | 22.86 | 23.65 | 22.72 | 23.62 | 273,564 | +0.70(+3.04%) |
Feb 19, 2015 | 23.06 | 23.32 | 22.78 | 22.92 | 216,338 | -0.24(-1.04%) |
Feb 18, 2015 | 22.77 | 23.18 | 22.36 | 23.16 | 202,918 | +0.31(+1.37%) |
Feb 17, 2015 | 22.91 | 23.00 | 22.33 | 22.85 | 222,762 | +0.19(+0.83%) |
Feb 13, 2015 | 22.75 | 22.66 | 22.66 | 22.66 | 244,716 | +0.29(+1.28%) |
Feb 12, 2015 | 22.41 | 22.45 | 21.96 | 22.38 | 379,917 | +0.41(+1.87%) |
Feb 11, 2015 | 22.34 | 22.50 | 21.77 | 21.96 | 193,050 | -0.54(-2.38%) |
Feb 10, 2015 | 23.05 | 23.05 | 22.17 | 22.50 | 145,070 | -0.18(-0.79%) |
Feb 09, 2015 | 22.52 | 22.80 | 22.42 | 22.68 | 230,267 | +0.25(+1.11%) |
Feb 06, 2015 | 22.36 | 22.55 | 22.14 | 22.43 | 237,702 | +0.27(+1.21%) |
Feb 05, 2015 | 21.98 | 22.47 | 21.88 | 22.16 | 280,198 | +0.29(+1.31%) |
Feb 04, 2015 | 21.69 | 22.11 | 21.64 | 21.88 | 196,036 | -0.14(-0.65%) |
Feb 03, 2015 | 22.32 | 22.58 | 21.96 | 22.02 | 312,298 | -0.19(-0.84%) |
Feb 02, 2015 | 22.64 | 22.64 | 21.96 | 22.21 | 246,740 | -0.28(-1.23%) |
Jan 30, 2015 | 22.30 | 22.72 | 22.07 | 22.48 | 282,920 | +0.00(+0.02%) |
Jan 29, 2015 | 22.36 | 22.60 | 21.83 | 22.48 | 477,998 | +0.38(+1.73%) |
Jan 28, 2015 | 22.82 | 22.96 | 21.68 | 22.10 | 394,589 | -0.60(-2.64%) |
Jan 27, 2015 | 22.51 | 22.76 | 22.09 | 22.70 | 342,653 | +0.05(+0.23%) |
Jan 26, 2015 | 22.08 | 22.76 | 21.78 | 22.64 | 510,157 | +1.31(+6.15%) |
Jan 23, 2015 | 21.48 | 21.92 | 21.22 | 21.33 | 195,193 | -0.15(-0.69%) |
Jan 22, 2015 | 21.77 | 21.97 | 21.08 | 21.48 | 295,326 | -0.28(-1.28%) |
Jan 21, 2015 | 21.50 | 22.11 | 21.14 | 21.76 | 281,167 | +0.20(+0.93%) |
Jan 20, 2015 | 19.99 | 21.62 | 19.99 | 21.56 | 426,593 | +1.12(+5.49%) |
Jan 16, 2015 | 18.93 | 20.77 | 18.73 | 20.44 | 522,201 | +1.50(+7.94%) |
Jan 15, 2015 | 19.12 | 19.25 | 18.58 | 18.93 | 239,772 | -0.16(-0.82%) |
Jan 14, 2015 | 19.16 | 19.47 | 17.95 | 19.09 | 540,591 | -0.43(-2.18%) |
Jan 13, 2015 | 19.91 | 20.17 | 19.17 | 19.51 | 300,362 | -0.30(-1.53%) |
Jan 12, 2015 | 20.28 | 20.28 | 19.45 | 19.82 | 705,718 | -0.53(-2.61%) |
Jan 09, 2015 | 20.28 | 20.62 | 19.85 | 20.35 | 322,319 | +0.15(+0.73%) |
Jan 08, 2015 | 19.99 | 21.07 | 19.99 | 20.20 | 522,614 | +0.30(+1.53%) |
Jan 07, 2015 | 19.82 | 20.39 | 19.71 | 19.90 | 273,621 | +0.20(+1.01%) |
Jan 06, 2015 | 20.04 | 20.53 | 19.57 | 19.70 | 261,724 | -0.36(-1.78%) |
Jan 05, 2015 | 20.51 | 20.63 | 19.51 | 20.05 | 275,460 | -0.41(-2.00%) |
Jan 02, 2015 | 19.39 | 20.54 | 19.38 | 20.46 | 197,932 | +0.98(+5.04%) |
Dec 31, 2014 | 20.09 | 19.48 | 19.48 | 19.48 | 556,706 | -0.66(-3.28%) |
Dec 30, 2014 | 20.08 | 20.32 | 19.44 | 20.14 | 533,346 | +0.06(+0.30%) |
Dec 29, 2014 | 19.70 | 20.15 | 19.55 | 20.08 | 374,380 | +0.44(+2.26%) |
Dec 26, 2014 | 19.13 | 19.73 | 19.10 | 19.64 | 274,305 | +0.38(+1.99%) |
Dec 24, 2014 | 19.32 | 19.25 | 19.25 | 19.25 | 152,205 | -0.07(-0.36%) |
Dec 23, 2014 | 18.70 | 19.64 | 18.49 | 19.32 | 495,358 | +0.91(+4.96%) |
Dec 22, 2014 | 19.37 | 19.55 | 18.31 | 18.41 | 563,610 | -0.93(-4.81%) |
Dec 19, 2014 | 19.60 | 19.86 | 19.19 | 19.34 | 452,518 | -0.30(-1.55%) |
Dec 18, 2014 | 20.95 | 21.09 | 19.61 | 19.64 | 604,031 | -1.01(-4.88%) |
Dec 17, 2014 | 18.72 | 21.02 | 18.72 | 20.65 | 579,373 | +1.93(+10.31%) |
Dec 16, 2014 | 17.03 | 18.91 | 16.22 | 18.72 | 1,075,154 | +1.55(+9.01%) |
Dec 15, 2014 | 19.76 | 20.14 | 17.02 | 17.18 | 1,620,944 | -2.69(-13.52%) |
Dec 12, 2014 | 20.22 | 20.48 | 19.02 | 19.86 | 682,959 | -0.52(-2.56%) |
Dec 11, 2014 | 20.90 | 21.58 | 20.26 | 20.38 | 489,154 | -0.46(-2.21%) |
Dec 10, 2014 | 21.54 | 21.90 | 20.26 | 20.84 | 620,993 | -0.87(-4.00%) |
Dec 09, 2014 | 21.91 | 22.34 | 21.34 | 21.71 | 675,708 | -0.40(-1.81%) |
Dec 08, 2014 | 23.50 | 23.56 | 21.76 | 22.11 | 544,172 | -1.36(-5.81%) |
Dec 05, 2014 | 23.27 | 23.55 | 22.83 | 23.48 | 399,054 | +0.15(+0.63%) |
Dec 04, 2014 | 22.38 | 23.38 | 22.38 | 23.33 | 340,963 | +0.78(+3.47%) |
Dec 03, 2014 | 22.16 | 22.60 | 21.89 | 22.55 | 473,087 | +0.39(+1.77%) |
Dec 02, 2014 | 21.83 | 22.20 | 21.17 | 22.16 | 756,629 | +0.32(+1.47%) |