Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.55 | 22.65 | 22.22 | 22.32 | 1,552,161 | +0.03(+0.13%) |
Feb 26, 2015 | 22.52 | 22.63 | 22.17 | 22.29 | 1,309,754 | -0.28(-1.24%) |
Feb 25, 2015 | 22.38 | 23.01 | 22.27 | 22.57 | 374,852 | +0.12(+0.53%) |
Feb 24, 2015 | 22.80 | 23.43 | 22.20 | 22.45 | 1,164,000 | -0.46(-2.00%) |
Feb 23, 2015 | 23.53 | 23.70 | 22.84 | 22.91 | 1,069,451 | -0.67(-2.86%) |
Feb 20, 2015 | 23.96 | 23.96 | 23.51 | 23.58 | 140,011 | -0.26(-1.08%) |
Feb 19, 2015 | 23.80 | 23.92 | 23.10 | 23.84 | 389,370 | -0.23(-0.97%) |
Feb 18, 2015 | 24.03 | 24.45 | 23.97 | 24.07 | 123,084 | +0.05(+0.21%) |
Feb 17, 2015 | 24.00 | 24.28 | 23.66 | 24.02 | 260,115 | +0.22(+0.91%) |
Feb 13, 2015 | 22.99 | 23.80 | 23.80 | 23.80 | 263,405 | +0.81(+3.50%) |
Feb 12, 2015 | 22.37 | 23.42 | 22.37 | 23.00 | 202,990 | +0.65(+2.89%) |
Feb 11, 2015 | 22.28 | 22.80 | 22.26 | 22.35 | 276,508 | -0.09(-0.41%) |
Feb 10, 2015 | 22.20 | 23.22 | 22.20 | 22.44 | 524,142 | +0.32(+1.45%) |
Feb 09, 2015 | 22.40 | 22.41 | 22.10 | 22.12 | 270,048 | -0.03(-0.13%) |
Feb 06, 2015 | 22.85 | 22.85 | 21.72 | 22.15 | 768,529 | -0.55(-2.44%) |
Feb 05, 2015 | 22.49 | 23.10 | 22.18 | 22.71 | 732,641 | +0.25(+1.12%) |
Feb 04, 2015 | 22.77 | 23.03 | 22.31 | 22.45 | 130,318 | -0.74(-3.18%) |
Feb 03, 2015 | 22.71 | 23.25 | 22.49 | 23.19 | 137,590 | +0.74(+3.31%) |
Feb 02, 2015 | 22.93 | 23.18 | 22.36 | 22.45 | 270,251 | -0.42(-1.82%) |
Jan 30, 2015 | 22.48 | 22.88 | 22.09 | 22.87 | 358,282 | +0.41(+1.83%) |
Jan 29, 2015 | 22.24 | 23.14 | 22.22 | 22.45 | 204,973 | -0.19(-0.83%) |
Jan 28, 2015 | 23.41 | 23.41 | 22.63 | 22.64 | 208,948 | -0.51(-2.20%) |
Jan 27, 2015 | 23.81 | 23.81 | 23.15 | 23.15 | 277,713 | -0.91(-3.80%) |
Jan 26, 2015 | 23.60 | 24.13 | 23.22 | 24.07 | 190,453 | +0.63(+2.71%) |
Jan 23, 2015 | 23.13 | 23.82 | 23.07 | 23.43 | 440,129 | +0.27(+1.18%) |
Jan 22, 2015 | 22.86 | 23.19 | 22.60 | 23.16 | 277,255 | +0.34(+1.50%) |
Jan 21, 2015 | 22.33 | 23.00 | 22.10 | 22.81 | 386,825 | +0.56(+2.52%) |
Jan 20, 2015 | 21.36 | 22.51 | 20.97 | 22.25 | 219,292 | +0.81(+3.76%) |
Jan 16, 2015 | 21.14 | 21.73 | 20.72 | 21.45 | 498,693 | +0.53(+2.54%) |
Jan 15, 2015 | 20.72 | 21.74 | 20.72 | 20.92 | 364,282 | +0.50(+2.43%) |
Jan 14, 2015 | 20.00 | 20.73 | 20.00 | 20.42 | 790,559 | +0.11(+0.56%) |
Jan 13, 2015 | 21.77 | 21.96 | 20.01 | 20.31 | 849,227 | -1.26(-5.83%) |
Jan 12, 2015 | 23.31 | 23.37 | 21.30 | 21.56 | 460,589 | -1.69(-7.25%) |
Jan 09, 2015 | 23.69 | 23.69 | 23.08 | 23.25 | 262,025 | -0.29(-1.21%) |
Jan 08, 2015 | 23.47 | 23.86 | 23.19 | 23.53 | 175,164 | +0.35(+1.53%) |
Jan 07, 2015 | 23.67 | 23.86 | 22.83 | 23.18 | 491,365 | -0.22(-0.93%) |
Jan 06, 2015 | 23.83 | 24.06 | 22.66 | 23.40 | 522,959 | -0.53(-2.20%) |
Jan 05, 2015 | 23.76 | 24.47 | 23.54 | 23.92 | 661,325 | -0.07(-0.29%) |
Jan 02, 2015 | 23.43 | 24.47 | 23.15 | 23.99 | 727,359 | +0.58(+2.46%) |
Dec 31, 2014 | 22.67 | 23.41 | 23.41 | 23.41 | 533,462 | +0.85(+3.77%) |
Dec 30, 2014 | 21.73 | 22.85 | 21.23 | 22.56 | 449,587 | +0.79(+3.65%) |
Dec 29, 2014 | 20.68 | 21.96 | 20.51 | 21.77 | 660,777 | +1.20(+5.83%) |
Dec 26, 2014 | 20.35 | 20.63 | 20.06 | 20.57 | 384,733 | +0.42(+2.07%) |
Dec 24, 2014 | 20.44 | 20.15 | 20.15 | 20.15 | 449,802 | -0.18(-0.90%) |
Dec 23, 2014 | 20.62 | 20.97 | 20.07 | 20.33 | 464,844 | -0.29(-1.39%) |
Dec 22, 2014 | 20.44 | 20.81 | 20.35 | 20.62 | 387,542 | +0.43(+2.15%) |
Dec 19, 2014 | 20.63 | 20.63 | 19.71 | 20.19 | 1,301,080 | -0.33(-1.59%) |
Dec 18, 2014 | 21.05 | 21.05 | 20.35 | 20.51 | 537,733 | -0.16(-0.77%) |
Dec 17, 2014 | 20.01 | 21.37 | 19.81 | 20.67 | 652,601 | +0.73(+3.67%) |
Dec 16, 2014 | 19.28 | 20.85 | 19.28 | 19.94 | 572,268 | +0.41(+2.08%) |
Dec 15, 2014 | 19.60 | 19.77 | 19.15 | 19.53 | 390,796 | +0.19(+0.97%) |
Dec 12, 2014 | 19.04 | 19.68 | 19.00 | 19.35 | 2,458,818 | -0.07(-0.35%) |
Dec 11, 2014 | 19.36 | 20.36 | 19.28 | 19.41 | 752,184 | +0.45(+2.35%) |
Dec 10, 2014 | 19.38 | 19.64 | 18.57 | 18.97 | 1,828,562 | -0.75(-3.82%) |
Dec 09, 2014 | 19.49 | 19.99 | 18.99 | 19.72 | 2,542,520 | -0.05(-0.23%) |
Dec 08, 2014 | 21.04 | 21.14 | 19.71 | 19.77 | 1,303,857 | -1.39(-6.59%) |
Dec 05, 2014 | 20.95 | 21.31 | 20.93 | 21.16 | 657,781 | +0.19(+0.93%) |
Dec 04, 2014 | 20.85 | 21.41 | 20.32 | 20.97 | 731,005 | +0.35(+1.69%) |
Dec 03, 2014 | 19.68 | 20.85 | 19.63 | 20.62 | 635,002 | +1.03(+5.28%) |
Dec 02, 2014 | 19.55 | 21.52 | 19.54 | 19.59 | 695,237 | -0.01(-0.06%) |