Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.01 | 25.13 | 24.91 | 25.06 | 735,048 | +0.05(+0.20%) |
Feb 26, 2015 | 24.82 | 25.09 | 24.81 | 25.01 | 1,200,622 | +0.70(+2.88%) |
Feb 25, 2015 | 24.39 | 24.41 | 24.31 | 24.31 | 425,022 | -0.10(-0.41%) |
Feb 24, 2015 | 24.47 | 24.64 | 24.35 | 24.41 | 1,028,744 | -0.04(-0.16%) |
Feb 23, 2015 | 24.49 | 24.52 | 24.35 | 24.45 | 657,363 | +0.19(+0.78%) |
Feb 20, 2015 | 24.62 | 24.64 | 24.05 | 24.26 | 1,582,520 | -0.08(-0.33%) |
Feb 19, 2015 | 24.27 | 24.35 | 24.20 | 24.34 | 378,176 | +0.16(+0.66%) |
Feb 18, 2015 | 24.26 | 24.45 | 24.13 | 24.18 | 979,687 | +0.09(+0.37%) |
Feb 17, 2015 | 24.12 | 24.25 | 24.07 | 24.09 | 639,933 | -0.07(-0.29%) |
Feb 13, 2015 | 24.16 | 24.16 | 24.16 | 24.16 | 533,200 | +0.03(+0.12%) |
Feb 12, 2015 | 24.40 | 24.40 | 24.08 | 24.13 | 900,920 | -0.52(-2.11%) |
Feb 11, 2015 | 24.57 | 24.70 | 24.55 | 24.65 | 630,840 | +0.10(+0.41%) |
Feb 10, 2015 | 24.61 | 24.62 | 24.50 | 24.55 | 524,233 | +0.04(+0.16%) |
Feb 09, 2015 | 24.59 | 24.59 | 24.38 | 24.51 | 579,509 | -0.03(-0.12%) |
Feb 06, 2015 | 24.44 | 24.56 | 24.37 | 24.54 | 975,173 | +0.70(+2.94%) |
Feb 05, 2015 | 24.07 | 24.13 | 23.78 | 23.84 | 1,540,919 | -0.41(-1.69%) |
Feb 04, 2015 | 24.06 | 24.28 | 24.01 | 24.25 | 1,613,591 | +0.40(+1.68%) |
Feb 03, 2015 | 24.08 | 24.14 | 23.65 | 23.85 | 3,127,963 | -0.66(-2.69%) |
Feb 02, 2015 | 24.60 | 24.60 | 24.39 | 24.51 | 1,311,170 | -0.15(-0.61%) |
Jan 30, 2015 | 24.60 | 24.75 | 24.58 | 24.66 | 1,081,162 | +0.09(+0.37%) |
Jan 29, 2015 | 24.51 | 24.75 | 24.37 | 24.57 | 1,780,953 | -0.13(-0.53%) |
Jan 28, 2015 | 24.49 | 24.74 | 24.36 | 24.70 | 1,608,590 | +0.38(+1.56%) |
Jan 27, 2015 | 24.38 | 24.52 | 24.13 | 24.32 | 2,186,983 | -0.53(-2.13%) |
Jan 26, 2015 | 24.88 | 24.91 | 24.69 | 24.85 | 2,138,646 | -0.24(-0.96%) |
Jan 23, 2015 | 25.05 | 25.10 | 24.73 | 25.09 | 3,564,779 | +0.65(+2.66%) |
Jan 22, 2015 | 23.93 | 24.47 | 23.79 | 24.44 | 3,755,200 | +0.95(+4.04%) |
Jan 21, 2015 | 23.33 | 23.61 | 23.12 | 23.49 | 3,234,748 | -0.16(-0.68%) |
Jan 20, 2015 | 23.51 | 23.70 | 23.49 | 23.65 | 2,014,588 | +0.06(+0.25%) |
Jan 16, 2015 | 23.68 | 24.02 | 23.50 | 23.59 | 2,874,649 | +0.21(+0.90%) |
Jan 15, 2015 | 23.18 | 23.58 | 23.17 | 23.38 | 2,685,142 | +0.66(+2.90%) |
Jan 14, 2015 | 22.66 | 22.79 | 22.63 | 22.72 | 1,076,277 | -0.07(-0.31%) |
Jan 13, 2015 | 22.80 | 22.86 | 22.70 | 22.79 | 1,421,781 | +0.25(+1.11%) |
Jan 12, 2015 | 22.62 | 22.65 | 22.51 | 22.54 | 1,104,089 | +0.03(+0.13%) |
Jan 09, 2015 | 22.78 | 22.80 | 22.51 | 22.51 | 1,609,744 | -0.22(-0.97%) |
Jan 08, 2015 | 22.75 | 22.80 | 22.62 | 22.73 | 1,335,914 | +0.17(+0.75%) |
Jan 07, 2015 | 22.64 | 22.68 | 22.47 | 22.56 | 1,844,331 | +0.23(+1.03%) |
Jan 06, 2015 | 22.35 | 22.37 | 22.11 | 22.33 | 1,537,711 | +0.14(+0.63%) |
Jan 05, 2015 | 22.27 | 22.29 | 22.13 | 22.19 | 1,637,707 | +0.24(+1.09%) |
Jan 02, 2015 | 21.88 | 21.95 | 21.84 | 21.95 | 1,196,233 | +0.34(+1.57%) |
Dec 31, 2014 | 21.50 | 21.61 | 21.61 | 21.61 | 598,200 | +0.22(+1.03%) |
Dec 30, 2014 | 21.35 | 21.42 | 21.31 | 21.39 | 298,880 | -0.02(-0.09%) |
Dec 29, 2014 | 21.25 | 21.45 | 21.22 | 21.41 | 452,334 | +0.08(+0.38%) |
Dec 26, 2014 | 21.31 | 21.35 | 21.30 | 21.33 | 237,435 | +0.04(+0.21%) |
Dec 24, 2014 | 21.26 | 21.29 | 21.29 | 21.29 | 196,400 | -0.05(-0.26%) |
Dec 23, 2014 | 21.30 | 21.37 | 21.28 | 21.34 | 617,476 | +0.19(+0.90%) |
Dec 22, 2014 | 21.04 | 21.19 | 21.03 | 21.15 | 484,944 | -0.02(-0.09%) |
Dec 19, 2014 | 20.97 | 21.17 | 20.91 | 21.17 | 949,193 | +0.22(+1.05%) |
Dec 18, 2014 | 20.97 | 21.02 | 20.91 | 20.95 | 573,299 | +0.17(+0.82%) |
Dec 17, 2014 | 20.38 | 20.84 | 20.35 | 20.78 | 1,826,417 | +0.58(+2.87%) |
Dec 16, 2014 | 20.17 | 20.33 | 20.15 | 20.20 | 876,134 | -0.28(-1.37%) |
Dec 15, 2014 | 20.47 | 20.53 | 20.34 | 20.48 | 1,367,626 | +0.06(+0.29%) |
Dec 12, 2014 | 20.37 | 20.48 | 20.31 | 20.42 | 723,005 | -0.21(-1.02%) |
Dec 11, 2014 | 20.59 | 20.70 | 20.57 | 20.63 | 720,551 | +0.19(+0.93%) |
Dec 10, 2014 | 20.62 | 20.64 | 20.44 | 20.44 | 1,028,648 | -0.24(-1.16%) |
Dec 09, 2014 | 20.63 | 20.71 | 20.44 | 20.68 | 1,382,789 | -0.21(-1.01%) |
Dec 08, 2014 | 21.01 | 21.04 | 20.79 | 20.89 | 725,753 | -0.09(-0.43%) |
Dec 05, 2014 | 20.93 | 21.03 | 20.91 | 20.98 | 1,321,892 | +0.32(+1.55%) |
Dec 04, 2014 | 20.66 | 20.74 | 20.42 | 20.66 | 2,506,856 | -0.24(-1.15%) |
Dec 03, 2014 | 20.90 | 20.94 | 20.85 | 20.90 | 1,616,068 | +0.23(+1.11%) |
Dec 02, 2014 | 20.57 | 20.69 | 20.56 | 20.67 | 979,544 | +0.30(+1.47%) |