Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.81 | 21.13 | 20.68 | 20.87 | 901,416 | -0.06(-0.29%) |
Feb 26, 2015 | 20.58 | 20.99 | 20.30 | 20.93 | 344,357 | +0.29(+1.41%) |
Feb 25, 2015 | 20.90 | 21.14 | 20.51 | 20.64 | 301,609 | -0.17(-0.82%) |
Feb 24, 2015 | 21.14 | 21.20 | 20.54 | 20.81 | 240,290 | -0.31(-1.47%) |
Feb 23, 2015 | 21.05 | 21.33 | 20.78 | 21.12 | 271,586 | -0.13(-0.61%) |
Feb 20, 2015 | 21.58 | 21.71 | 20.98 | 21.25 | 436,888 | -0.28(-1.30%) |
Feb 19, 2015 | 22.51 | 22.72 | 21.34 | 21.53 | 521,075 | -0.38(-1.73%) |
Feb 18, 2015 | 21.99 | 22.00 | 21.17 | 21.91 | 262,587 | +0.37(+1.72%) |
Feb 17, 2015 | 20.80 | 22.10 | 20.75 | 21.54 | 262,726 | +0.91(+4.41%) |
Feb 13, 2015 | 20.55 | 20.63 | 20.63 | 20.63 | 147,900 | +0.13(+0.63%) |
Feb 12, 2015 | 20.86 | 20.86 | 20.20 | 20.50 | 172,921 | -0.04(-0.19%) |
Feb 11, 2015 | 20.70 | 21.41 | 20.08 | 20.54 | 205,480 | -0.17(-0.82%) |
Feb 10, 2015 | 20.10 | 20.80 | 19.65 | 20.71 | 274,102 | +0.91(+4.60%) |
Feb 09, 2015 | 19.53 | 20.00 | 19.01 | 19.80 | 198,387 | +0.19(+0.97%) |
Feb 06, 2015 | 20.21 | 20.89 | 19.48 | 19.61 | 355,517 | -0.56(-2.78%) |
Feb 05, 2015 | 19.58 | 20.26 | 19.05 | 20.17 | 316,800 | +0.64(+3.28%) |
Feb 04, 2015 | 19.21 | 19.79 | 18.51 | 19.53 | 525,553 | +0.33(+1.72%) |
Feb 03, 2015 | 20.74 | 20.86 | 19.13 | 19.20 | 674,784 | -1.35(-6.57%) |
Feb 02, 2015 | 22.27 | 22.58 | 19.99 | 20.55 | 666,329 | -1.69(-7.60%) |
Jan 30, 2015 | 23.11 | 23.50 | 22.15 | 22.24 | 431,978 | -1.12(-4.79%) |
Jan 29, 2015 | 21.75 | 24.03 | 21.50 | 23.36 | 1,029,523 | +3.33(+16.63%) |
Jan 28, 2015 | 21.53 | 21.57 | 19.65 | 20.03 | 576,462 | -1.43(-6.66%) |
Jan 27, 2015 | 22.66 | 23.12 | 21.29 | 21.46 | 375,689 | -1.58(-6.86%) |
Jan 26, 2015 | 22.77 | 23.22 | 22.43 | 23.04 | 242,345 | +0.18(+0.79%) |
Jan 23, 2015 | 22.85 | 23.14 | 22.60 | 22.86 | 151,373 | -0.11(-0.48%) |
Jan 22, 2015 | 23.18 | 23.18 | 21.93 | 22.97 | 245,801 | -0.01(-0.04%) |
Jan 21, 2015 | 23.55 | 24.00 | 22.79 | 22.98 | 185,708 | -0.77(-3.24%) |
Jan 20, 2015 | 23.83 | 23.93 | 22.93 | 23.75 | 198,200 | -0.03(-0.13%) |
Jan 16, 2015 | 22.57 | 23.85 | 22.36 | 23.78 | 224,590 | +1.14(+5.04%) |
Jan 15, 2015 | 23.75 | 23.89 | 22.40 | 22.64 | 249,487 | -0.95(-4.03%) |
Jan 14, 2015 | 23.27 | 24.09 | 22.65 | 23.59 | 189,058 | -0.27(-1.13%) |
Jan 13, 2015 | 24.10 | 24.73 | 23.10 | 23.86 | 320,588 | -0.02(-0.08%) |
Jan 12, 2015 | 24.21 | 24.31 | 23.90 | 23.88 | 172,477 | -0.22(-0.91%) |
Jan 09, 2015 | 24.37 | 24.56 | 23.88 | 24.10 | 149,480 | -0.19(-0.78%) |
Jan 08, 2015 | 24.80 | 24.97 | 24.09 | 24.29 | 197,237 | -0.15(-0.61%) |
Jan 07, 2015 | 24.11 | 24.48 | 23.50 | 24.44 | 222,141 | +0.59(+2.47%) |
Jan 06, 2015 | 24.61 | 25.08 | 23.06 | 23.85 | 432,460 | -0.69(-2.81%) |
Jan 05, 2015 | 25.00 | 25.50 | 24.32 | 24.54 | 331,291 | -0.47(-1.88%) |
Jan 02, 2015 | 25.09 | 25.84 | 24.22 | 25.01 | 359,879 | +0.23(+0.93%) |
Dec 31, 2014 | 23.97 | 24.78 | 24.78 | 24.78 | 514,500 | +0.90(+3.77%) |
Dec 30, 2014 | 24.47 | 24.94 | 23.36 | 23.88 | 242,296 | -0.03(-0.13%) |
Dec 29, 2014 | 22.75 | 24.17 | 22.75 | 23.91 | 317,466 | +1.12(+4.91%) |
Dec 26, 2014 | 22.24 | 22.97 | 22.24 | 22.79 | 159,409 | +0.70(+3.17%) |
Dec 24, 2014 | 21.75 | 22.09 | 22.09 | 22.09 | 99,600 | +0.48(+2.22%) |
Dec 23, 2014 | 22.70 | 22.82 | 21.25 | 21.61 | 223,113 | -0.98(-4.34%) |
Dec 22, 2014 | 23.02 | 23.47 | 22.39 | 22.59 | 330,271 | -0.54(-2.33%) |
Dec 19, 2014 | 22.22 | 23.30 | 21.90 | 23.13 | 1,010,690 | +0.87(+3.91%) |
Dec 18, 2014 | 21.86 | 22.58 | 21.51 | 22.26 | 263,673 | +0.77(+3.58%) |
Dec 17, 2014 | 20.29 | 21.50 | 20.25 | 21.49 | 291,415 | +0.98(+4.78%) |
Dec 16, 2014 | 20.95 | 21.62 | 20.48 | 20.51 | 254,041 | -0.62(-2.93%) |
Dec 15, 2014 | 22.83 | 22.91 | 20.85 | 21.13 | 568,251 | -1.68(-7.37%) |
Dec 12, 2014 | 22.34 | 23.53 | 22.23 | 22.81 | 284,057 | +0.12(+0.53%) |
Dec 11, 2014 | 23.20 | 23.50 | 22.40 | 22.69 | 305,736 | -0.25(-1.09%) |
Dec 10, 2014 | 23.39 | 23.57 | 22.89 | 22.94 | 257,283 | -0.52(-2.22%) |
Dec 09, 2014 | 22.54 | 23.57 | 22.25 | 23.46 | 251,900 | +0.43(+1.87%) |
Dec 08, 2014 | 23.00 | 23.63 | 22.58 | 23.03 | 287,670 | -0.02(-0.09%) |
Dec 05, 2014 | 22.33 | 23.10 | 22.27 | 23.05 | 250,784 | +0.75(+3.36%) |
Dec 04, 2014 | 22.67 | 22.75 | 22.22 | 22.30 | 271,936 | -0.35(-1.55%) |
Dec 03, 2014 | 22.58 | 22.93 | 22.23 | 22.65 | 264,625 | +0.19(+0.85%) |
Dec 02, 2014 | 21.67 | 22.48 | 21.67 | 22.46 | 243,079 | +0.86(+3.98%) |