Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.65 | 23.98 | 23.49 | 23.80 | 662,961 | +0.15(+0.62%) |
Feb 26, 2015 | 23.64 | 23.77 | 23.48 | 23.66 | 422,132 | +0.08(+0.36%) |
Feb 25, 2015 | 24.07 | 24.07 | 23.52 | 23.57 | 494,476 | -0.45(-1.86%) |
Feb 24, 2015 | 23.89 | 24.24 | 23.86 | 24.02 | 393,252 | +0.03(+0.15%) |
Feb 23, 2015 | 23.88 | 23.99 | 23.75 | 23.98 | 381,169 | +0.10(+0.44%) |
Feb 20, 2015 | 23.89 | 23.92 | 23.52 | 23.88 | 415,995 | -0.03(-0.12%) |
Feb 19, 2015 | 24.00 | 24.08 | 23.63 | 23.91 | 498,759 | -0.04(-0.17%) |
Feb 18, 2015 | 23.35 | 24.00 | 23.23 | 23.95 | 518,794 | +0.64(+2.72%) |
Feb 17, 2015 | 23.47 | 23.62 | 23.17 | 23.31 | 524,519 | -0.15(-0.65%) |
Feb 13, 2015 | 23.85 | 23.47 | 23.47 | 23.47 | 516,498 | -0.36(-1.51%) |
Feb 12, 2015 | 24.05 | 24.07 | 23.81 | 23.83 | 408,192 | -0.15(-0.61%) |
Feb 11, 2015 | 24.40 | 24.45 | 23.81 | 23.97 | 326,201 | -0.51(-2.09%) |
Feb 10, 2015 | 24.12 | 24.57 | 24.08 | 24.48 | 580,470 | +0.40(+1.66%) |
Feb 09, 2015 | 24.42 | 24.57 | 23.98 | 24.08 | 536,541 | -0.29(-1.19%) |
Feb 06, 2015 | 25.69 | 25.69 | 24.32 | 24.37 | 786,360 | -1.39(-5.39%) |
Feb 05, 2015 | 25.56 | 25.79 | 25.44 | 25.76 | 320,116 | +0.29(+1.14%) |
Feb 04, 2015 | 25.83 | 25.92 | 25.43 | 25.47 | 332,079 | -0.45(-1.73%) |
Feb 03, 2015 | 25.77 | 26.02 | 25.72 | 25.92 | 358,904 | +0.14(+0.54%) |
Feb 02, 2015 | 25.66 | 25.87 | 25.36 | 25.78 | 333,306 | +0.12(+0.46%) |
Jan 30, 2015 | 26.42 | 26.42 | 25.66 | 25.66 | 602,714 | -0.81(-3.05%) |
Jan 29, 2015 | 25.93 | 26.50 | 25.76 | 26.47 | 414,165 | +0.61(+2.35%) |
Jan 28, 2015 | 26.20 | 26.48 | 25.80 | 25.86 | 337,260 | -0.26(-0.98%) |
Jan 27, 2015 | 25.94 | 26.27 | 25.94 | 26.12 | 324,077 | +0.02(+0.08%) |
Jan 26, 2015 | 26.20 | 26.24 | 25.81 | 26.10 | 480,276 | -0.11(-0.42%) |
Jan 23, 2015 | 25.94 | 26.33 | 25.92 | 26.21 | 367,552 | +0.27(+1.04%) |
Jan 22, 2015 | 25.84 | 25.96 | 25.55 | 25.94 | 381,524 | +0.34(+1.32%) |
Jan 21, 2015 | 25.37 | 25.64 | 25.16 | 25.60 | 320,755 | +0.12(+0.46%) |
Jan 20, 2015 | 25.59 | 25.59 | 25.32 | 25.48 | 262,751 | -0.03(-0.11%) |
Jan 16, 2015 | 25.25 | 25.53 | 25.15 | 25.51 | 529,870 | +0.13(+0.52%) |
Jan 15, 2015 | 25.41 | 25.45 | 25.20 | 25.38 | 330,204 | +0.07(+0.27%) |
Jan 14, 2015 | 24.76 | 25.34 | 24.70 | 25.31 | 352,642 | +0.34(+1.36%) |
Jan 13, 2015 | 24.67 | 25.19 | 24.59 | 24.97 | 443,235 | +0.39(+1.57%) |
Jan 12, 2015 | 24.57 | 24.64 | 24.36 | 24.59 | 459,213 | +0.06(+0.25%) |
Jan 09, 2015 | 24.73 | 24.79 | 24.37 | 24.52 | 432,771 | -0.21(-0.87%) |
Jan 08, 2015 | 24.70 | 24.89 | 24.61 | 24.74 | 412,816 | +0.12(+0.48%) |
Jan 07, 2015 | 24.32 | 24.64 | 24.13 | 24.62 | 457,474 | +0.47(+1.95%) |
Jan 06, 2015 | 24.32 | 24.69 | 24.13 | 24.15 | 588,975 | -0.09(-0.37%) |
Jan 05, 2015 | 24.43 | 24.51 | 24.20 | 24.24 | 532,512 | -0.26(-1.04%) |
Jan 02, 2015 | 24.54 | 24.66 | 24.22 | 24.50 | 462,056 | +0.06(+0.25%) |
Dec 31, 2014 | 25.20 | 24.43 | 24.43 | 24.43 | 405,530 | -0.68(-2.70%) |
Dec 30, 2014 | 25.69 | 25.69 | 25.08 | 25.11 | 411,081 | -0.65(-2.52%) |
Dec 29, 2014 | 25.19 | 25.83 | 25.19 | 25.76 | 534,866 | +0.63(+2.50%) |
Dec 26, 2014 | 24.88 | 25.26 | 24.88 | 25.13 | 382,239 | +0.36(+1.45%) |
Dec 24, 2014 | 24.29 | 24.77 | 24.77 | 24.77 | 228,734 | +0.46(+1.88%) |
Dec 23, 2014 | 24.23 | 24.41 | 24.14 | 24.32 | 425,624 | +0.16(+0.66%) |
Dec 22, 2014 | 24.07 | 24.34 | 24.02 | 24.16 | 635,927 | +0.20(+0.84%) |
Dec 19, 2014 | 24.13 | 24.26 | 23.85 | 23.96 | 1,788,131 | -0.17(-0.69%) |
Dec 18, 2014 | 23.87 | 24.12 | 23.64 | 24.12 | 529,404 | +0.38(+1.60%) |
Dec 17, 2014 | 23.27 | 23.76 | 23.11 | 23.74 | 778,377 | +0.67(+2.91%) |
Dec 16, 2014 | 23.10 | 23.53 | 22.95 | 23.07 | 806,833 | -0.07(-0.30%) |
Dec 15, 2014 | 23.50 | 23.62 | 22.99 | 23.14 | 765,968 | -0.32(-1.36%) |
Dec 12, 2014 | 23.74 | 24.01 | 23.43 | 23.46 | 419,979 | -0.39(-1.62%) |
Dec 11, 2014 | 23.80 | 24.06 | 23.74 | 23.85 | 428,768 | +0.16(+0.67%) |
Dec 10, 2014 | 24.07 | 24.18 | 23.66 | 23.69 | 716,472 | -0.42(-1.75%) |
Dec 09, 2014 | 23.68 | 24.12 | 23.68 | 24.11 | 605,118 | +0.28(+1.19%) |
Dec 08, 2014 | 23.64 | 24.03 | 23.58 | 23.83 | 576,323 | +0.21(+0.88%) |
Dec 05, 2014 | 23.57 | 23.78 | 23.49 | 23.62 | 382,111 | -0.08(-0.32%) |
Dec 04, 2014 | 23.74 | 23.92 | 23.60 | 23.69 | 601,179 | +0.01(+0.03%) |
Dec 03, 2014 | 23.69 | 23.78 | 23.56 | 23.69 | 385,440 | +0.04(+0.18%) |
Dec 02, 2014 | 23.45 | 23.74 | 23.40 | 23.65 | 442,669 | +0.16(+0.70%) |