Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.30 | 25.30 | 24.14 | 24.18 | 108,589 | -1.07(-4.24%) |
Feb 26, 2015 | 25.35 | 25.42 | 24.86 | 25.25 | 142,736 | -0.11(-0.42%) |
Feb 25, 2015 | 25.25 | 25.73 | 25.01 | 25.36 | 145,823 | +0.18(+0.70%) |
Feb 24, 2015 | 24.91 | 25.30 | 24.91 | 25.18 | 96,958 | +0.21(+0.86%) |
Feb 23, 2015 | 24.73 | 24.99 | 24.54 | 24.97 | 118,853 | +0.30(+1.21%) |
Feb 20, 2015 | 24.89 | 24.91 | 24.35 | 24.67 | 63,934 | -0.17(-0.68%) |
Feb 19, 2015 | 24.48 | 25.18 | 24.46 | 24.84 | 106,651 | +0.40(+1.63%) |
Feb 18, 2015 | 24.16 | 24.48 | 23.95 | 24.44 | 117,746 | +0.33(+1.36%) |
Feb 17, 2015 | 24.01 | 24.46 | 23.92 | 24.11 | 73,892 | +0.00(+0.00%) |
Feb 13, 2015 | 25.03 | 24.11 | 24.11 | 24.11 | 164,331 | -1.00(-3.99%) |
Feb 12, 2015 | 25.32 | 25.34 | 24.79 | 25.12 | 103,251 | +0.01(+0.03%) |
Feb 11, 2015 | 24.94 | 25.22 | 24.94 | 25.11 | 77,587 | +0.08(+0.31%) |
Feb 10, 2015 | 25.22 | 25.38 | 24.82 | 25.03 | 91,322 | -0.18(-0.73%) |
Feb 09, 2015 | 25.08 | 25.76 | 24.73 | 25.21 | 122,748 | +0.17(+0.67%) |
Feb 06, 2015 | 25.61 | 25.61 | 24.89 | 25.05 | 84,940 | -0.47(-1.86%) |
Feb 05, 2015 | 25.61 | 25.69 | 25.36 | 25.52 | 60,324 | +0.25(+1.00%) |
Feb 04, 2015 | 25.42 | 25.88 | 25.14 | 25.27 | 70,989 | -0.26(-1.02%) |
Feb 03, 2015 | 24.83 | 25.59 | 24.70 | 25.53 | 95,911 | +0.73(+2.93%) |
Feb 02, 2015 | 24.21 | 24.86 | 23.86 | 24.80 | 98,746 | +0.58(+2.40%) |
Jan 30, 2015 | 24.86 | 25.09 | 24.08 | 24.22 | 114,700 | -0.79(-3.15%) |
Jan 29, 2015 | 24.57 | 25.14 | 24.37 | 25.01 | 101,771 | +0.42(+1.71%) |
Jan 28, 2015 | 25.07 | 25.31 | 24.45 | 24.59 | 75,885 | -0.44(-1.74%) |
Jan 27, 2015 | 25.12 | 25.37 | 24.83 | 25.02 | 82,597 | -0.38(-1.50%) |
Jan 26, 2015 | 25.23 | 25.54 | 25.03 | 25.41 | 108,169 | +0.12(+0.48%) |
Jan 23, 2015 | 25.31 | 25.57 | 25.05 | 25.28 | 77,268 | +0.06(+0.24%) |
Jan 22, 2015 | 24.95 | 25.60 | 24.95 | 25.22 | 124,425 | +0.31(+1.23%) |
Jan 21, 2015 | 24.01 | 25.04 | 23.89 | 24.92 | 91,864 | +0.79(+3.30%) |
Jan 20, 2015 | 24.23 | 24.43 | 23.51 | 24.12 | 109,493 | -0.14(-0.57%) |
Jan 16, 2015 | 23.78 | 24.33 | 23.73 | 24.26 | 73,612 | +0.34(+1.44%) |
Jan 15, 2015 | 24.40 | 24.77 | 23.81 | 23.92 | 94,968 | -0.47(-1.94%) |
Jan 14, 2015 | 23.96 | 24.47 | 23.95 | 24.39 | 91,748 | +0.28(+1.17%) |
Jan 13, 2015 | 23.96 | 24.81 | 23.83 | 24.11 | 160,148 | +0.31(+1.28%) |
Jan 12, 2015 | 23.84 | 24.21 | 23.62 | 23.80 | 100,323 | -0.07(-0.29%) |
Jan 09, 2015 | 24.41 | 24.50 | 23.75 | 23.87 | 76,742 | -0.54(-2.22%) |
Jan 08, 2015 | 24.40 | 24.46 | 24.21 | 24.41 | 116,481 | +0.13(+0.54%) |
Jan 07, 2015 | 24.20 | 24.44 | 23.88 | 24.28 | 87,753 | +0.28(+1.18%) |
Jan 06, 2015 | 24.40 | 24.40 | 23.88 | 24.00 | 149,481 | -0.66(-2.67%) |
Jan 05, 2015 | 24.46 | 25.17 | 24.46 | 24.66 | 77,626 | +0.02(+0.06%) |
Jan 02, 2015 | 25.60 | 25.75 | 24.44 | 24.64 | 110,473 | -1.00(-3.90%) |
Dec 31, 2014 | 25.51 | 25.64 | 25.64 | 25.64 | 90,015 | -0.02(-0.09%) |
Dec 30, 2014 | 25.77 | 26.18 | 25.57 | 25.67 | 51,459 | -0.13(-0.50%) |
Dec 29, 2014 | 25.76 | 26.15 | 25.75 | 25.80 | 91,727 | -0.03(-0.12%) |
Dec 26, 2014 | 25.65 | 25.91 | 25.61 | 25.83 | 39,557 | +0.24(+0.96%) |
Dec 24, 2014 | 25.57 | 25.58 | 25.58 | 25.58 | 61,362 | +0.02(+0.09%) |
Dec 23, 2014 | 25.57 | 25.82 | 25.26 | 25.56 | 92,479 | +0.13(+0.51%) |
Dec 22, 2014 | 24.97 | 25.48 | 24.77 | 25.43 | 158,003 | +0.54(+2.15%) |
Dec 19, 2014 | 24.46 | 24.99 | 23.93 | 24.89 | 441,687 | +0.43(+1.75%) |
Dec 18, 2014 | 24.71 | 24.71 | 24.24 | 24.47 | 146,093 | -0.08(-0.31%) |
Dec 17, 2014 | 24.15 | 24.60 | 23.81 | 24.54 | 198,577 | +0.52(+2.16%) |
Dec 16, 2014 | 23.49 | 24.34 | 23.48 | 24.02 | 210,265 | +0.37(+1.55%) |
Dec 15, 2014 | 23.88 | 24.01 | 23.46 | 23.66 | 133,873 | -0.20(-0.83%) |
Dec 12, 2014 | 23.36 | 24.50 | 23.36 | 23.85 | 269,316 | +0.19(+0.81%) |
Dec 11, 2014 | 23.36 | 23.80 | 23.30 | 23.66 | 89,891 | +0.32(+1.38%) |
Dec 10, 2014 | 24.26 | 24.66 | 23.26 | 23.34 | 165,423 | -1.05(-4.29%) |
Dec 09, 2014 | 23.18 | 24.52 | 22.95 | 24.39 | 271,480 | +1.05(+4.49%) |
Dec 08, 2014 | 23.13 | 23.46 | 22.85 | 23.34 | 204,720 | +0.22(+0.96%) |
Dec 05, 2014 | 22.81 | 23.24 | 22.81 | 23.12 | 138,582 | +0.30(+1.31%) |
Dec 04, 2014 | 23.05 | 23.30 | 22.81 | 22.82 | 104,538 | -0.25(-1.09%) |
Dec 03, 2014 | 23.01 | 23.47 | 22.92 | 23.07 | 105,114 | +0.01(+0.03%) |
Dec 02, 2014 | 22.60 | 23.11 | 22.60 | 23.07 | 95,450 | +0.43(+1.89%) |