Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.87 | 25.96 | 25.34 | 25.35 | 145,171 | -0.61(-2.35%) |
Feb 26, 2015 | 25.97 | 26.11 | 25.50 | 25.96 | 120,579 | +0.04(+0.15%) |
Feb 25, 2015 | 25.71 | 26.06 | 25.42 | 25.92 | 147,272 | +0.25(+0.97%) |
Feb 24, 2015 | 26.53 | 26.75 | 25.59 | 25.67 | 174,062 | -0.75(-2.84%) |
Feb 23, 2015 | 26.35 | 26.73 | 26.02 | 26.42 | 124,869 | +0.06(+0.23%) |
Feb 20, 2015 | 26.59 | 26.68 | 26.11 | 26.36 | 96,101 | -0.28(-1.05%) |
Feb 19, 2015 | 26.80 | 27.09 | 26.55 | 26.64 | 80,750 | -0.16(-0.60%) |
Feb 18, 2015 | 26.92 | 27.02 | 26.33 | 26.80 | 103,493 | -0.27(-1.00%) |
Feb 17, 2015 | 26.20 | 27.24 | 26.11 | 27.07 | 246,555 | +0.96(+3.68%) |
Feb 13, 2015 | 25.56 | 26.11 | 26.11 | 26.11 | 275,700 | +0.52(+2.03%) |
Feb 12, 2015 | 25.54 | 25.61 | 25.35 | 25.59 | 215,211 | +0.20(+0.79%) |
Feb 11, 2015 | 25.56 | 25.65 | 25.16 | 25.39 | 279,729 | -0.16(-0.63%) |
Feb 10, 2015 | 26.24 | 26.33 | 25.50 | 25.55 | 367,922 | -0.44(-1.69%) |
Feb 09, 2015 | 27.77 | 27.89 | 25.95 | 25.99 | 767,230 | -1.53(-5.56%) |
Feb 06, 2015 | 27.74 | 28.69 | 27.48 | 27.52 | 459,268 | -0.21(-0.76%) |
Feb 05, 2015 | 27.59 | 28.06 | 27.45 | 27.73 | 316,369 | +0.23(+0.84%) |
Feb 04, 2015 | 27.17 | 27.80 | 26.88 | 27.50 | 513,767 | +0.07(+0.26%) |
Feb 03, 2015 | 27.14 | 27.51 | 26.57 | 27.43 | 728,978 | +0.17(+0.62%) |
Feb 02, 2015 | 25.71 | 27.27 | 25.59 | 27.26 | 679,728 | +1.75(+6.86%) |
Jan 30, 2015 | 25.12 | 25.71 | 24.82 | 25.51 | 473,101 | +0.53(+2.12%) |
Jan 29, 2015 | 23.90 | 25.45 | 23.16 | 24.98 | 1,617,984 | +3.99(+19.01%) |
Jan 28, 2015 | 21.38 | 21.42 | 20.77 | 20.99 | 202,916 | -0.21(-0.99%) |
Jan 27, 2015 | 20.64 | 21.26 | 20.64 | 21.20 | 183,963 | +0.16(+0.76%) |
Jan 26, 2015 | 20.30 | 21.14 | 20.23 | 21.04 | 179,928 | +0.74(+3.65%) |
Jan 23, 2015 | 20.30 | 20.37 | 20.03 | 20.30 | 119,195 | +0.00(+0.00%) |
Jan 22, 2015 | 20.19 | 20.42 | 20.01 | 20.30 | 169,996 | +0.32(+1.60%) |
Jan 21, 2015 | 19.64 | 20.04 | 19.45 | 19.98 | 111,450 | +0.28(+1.42%) |
Jan 20, 2015 | 19.88 | 19.88 | 19.66 | 19.70 | 73,737 | -0.23(-1.15%) |
Jan 16, 2015 | 19.85 | 20.00 | 19.48 | 19.93 | 156,231 | -0.03(-0.15%) |
Jan 15, 2015 | 20.36 | 20.36 | 19.89 | 19.96 | 112,424 | -0.41(-2.01%) |
Jan 14, 2015 | 20.29 | 20.63 | 20.20 | 20.37 | 127,386 | -0.19(-0.92%) |
Jan 13, 2015 | 20.73 | 21.13 | 20.24 | 20.56 | 103,250 | +0.06(+0.29%) |
Jan 12, 2015 | 20.61 | 20.67 | 20.11 | 20.50 | 117,244 | -0.10(-0.49%) |
Jan 09, 2015 | 20.82 | 20.88 | 20.50 | 20.60 | 108,377 | -0.28(-1.34%) |
Jan 08, 2015 | 19.62 | 20.89 | 19.61 | 20.88 | 241,561 | +1.50(+7.74%) |
Jan 07, 2015 | 19.06 | 19.42 | 18.91 | 19.38 | 98,348 | +0.51(+2.70%) |
Jan 06, 2015 | 19.35 | 19.35 | 18.81 | 18.87 | 135,706 | -0.40(-2.08%) |
Jan 05, 2015 | 19.56 | 19.81 | 18.93 | 19.27 | 225,336 | -0.46(-2.33%) |
Jan 02, 2015 | 20.21 | 20.21 | 19.65 | 19.73 | 92,665 | -0.32(-1.60%) |
Dec 31, 2014 | 20.18 | 20.05 | 20.05 | 20.05 | 99,000 | -0.01(-0.05%) |
Dec 30, 2014 | 19.50 | 20.18 | 19.40 | 20.06 | 97,032 | +0.54(+2.77%) |
Dec 29, 2014 | 19.40 | 19.62 | 19.26 | 19.52 | 81,952 | +0.07(+0.36%) |
Dec 26, 2014 | 19.49 | 19.64 | 19.43 | 19.45 | 82,067 | +0.00(+0.00%) |
Dec 24, 2014 | 19.49 | 19.45 | 19.45 | 19.45 | 63,100 | -0.03(-0.15%) |
Dec 23, 2014 | 19.50 | 19.93 | 19.45 | 19.48 | 184,770 | -0.02(-0.10%) |
Dec 22, 2014 | 19.50 | 19.57 | 19.01 | 19.50 | 184,790 | +0.05(+0.26%) |
Dec 19, 2014 | 19.17 | 19.70 | 19.04 | 19.45 | 540,413 | +0.19(+0.99%) |
Dec 18, 2014 | 18.87 | 19.30 | 18.81 | 19.26 | 105,601 | +0.63(+3.38%) |
Dec 17, 2014 | 18.43 | 18.63 | 18.18 | 18.63 | 285,781 | +0.21(+1.14%) |
Dec 16, 2014 | 18.47 | 18.70 | 18.38 | 18.42 | 155,610 | -0.14(-0.75%) |
Dec 15, 2014 | 19.03 | 19.25 | 18.53 | 18.56 | 127,376 | -0.31(-1.64%) |
Dec 12, 2014 | 19.00 | 19.43 | 18.83 | 18.87 | 150,704 | -0.51(-2.63%) |
Dec 11, 2014 | 19.19 | 19.68 | 19.19 | 19.38 | 125,346 | +0.25(+1.31%) |
Dec 10, 2014 | 19.50 | 19.57 | 19.04 | 19.13 | 166,317 | -0.37(-1.90%) |
Dec 09, 2014 | 18.62 | 19.50 | 18.61 | 19.50 | 152,760 | +0.62(+3.28%) |
Dec 08, 2014 | 19.25 | 19.28 | 18.74 | 18.88 | 147,249 | -0.41(-2.13%) |
Dec 05, 2014 | 19.00 | 19.31 | 19.00 | 19.29 | 119,234 | +0.27(+1.42%) |
Dec 04, 2014 | 19.07 | 19.19 | 18.77 | 19.02 | 242,415 | -0.01(-0.05%) |
Dec 03, 2014 | 18.87 | 19.28 | 18.66 | 19.03 | 120,134 | +0.23(+1.22%) |
Dec 02, 2014 | 18.58 | 19.10 | 18.58 | 18.80 | 136,008 | +0.20(+1.08%) |