Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.03 | 24.09 | 23.98 | 24.00 | 923,221 | -0.00(-0.02%) |
Feb 26, 2015 | 24.04 | 24.07 | 23.97 | 24.00 | 691,531 | -0.06(-0.24%) |
Feb 25, 2015 | 24.03 | 24.09 | 23.98 | 24.06 | 684,389 | +0.03(+0.13%) |
Feb 24, 2015 | 23.90 | 24.06 | 23.83 | 24.03 | 1,334,633 | +0.14(+0.59%) |
Feb 23, 2015 | 23.91 | 23.91 | 23.83 | 23.89 | 798,157 | -0.11(-0.46%) |
Feb 20, 2015 | 23.72 | 24.05 | 23.66 | 24.00 | 946,044 | +0.24(+0.99%) |
Feb 19, 2015 | 23.77 | 23.84 | 23.72 | 23.76 | 1,022,885 | -0.01(-0.03%) |
Feb 18, 2015 | 23.72 | 23.83 | 23.66 | 23.77 | 623,987 | +0.11(+0.48%) |
Feb 17, 2015 | 23.61 | 23.69 | 23.50 | 23.66 | 705,784 | +0.07(+0.32%) |
Feb 13, 2015 | 23.57 | 23.58 | 23.58 | 23.58 | 885,023 | +0.16(+0.67%) |
Feb 12, 2015 | 23.22 | 23.43 | 23.22 | 23.43 | 496,437 | +0.34(+1.49%) |
Feb 11, 2015 | 23.05 | 23.12 | 22.96 | 23.08 | 904,585 | -0.09(-0.41%) |
Feb 10, 2015 | 23.18 | 23.21 | 23.04 | 23.18 | 1,472,876 | +0.16(+0.71%) |
Feb 09, 2015 | 23.00 | 23.11 | 22.98 | 23.01 | 1,681,894 | -0.09(-0.41%) |
Feb 06, 2015 | 23.25 | 23.29 | 23.05 | 23.10 | 871,666 | -0.30(-1.27%) |
Feb 05, 2015 | 23.28 | 23.42 | 23.23 | 23.40 | 1,278,030 | +0.29(+1.25%) |
Feb 04, 2015 | 23.18 | 23.28 | 23.10 | 23.11 | 832,087 | -0.19(-0.81%) |
Feb 03, 2015 | 23.10 | 23.35 | 23.09 | 23.30 | 1,123,679 | +0.34(+1.47%) |
Feb 02, 2015 | 22.83 | 23.00 | 22.74 | 22.96 | 1,104,950 | +0.30(+1.31%) |
Jan 30, 2015 | 22.78 | 22.85 | 22.64 | 22.67 | 1,077,669 | -0.31(-1.36%) |
Jan 29, 2015 | 22.85 | 22.99 | 22.77 | 22.98 | 952,269 | +0.27(+1.21%) |
Jan 28, 2015 | 23.08 | 23.09 | 22.69 | 22.71 | 1,057,302 | -0.34(-1.46%) |
Jan 27, 2015 | 22.94 | 23.10 | 22.92 | 23.04 | 960,663 | +0.04(+0.17%) |
Jan 26, 2015 | 22.89 | 23.06 | 22.84 | 23.00 | 921,560 | +0.27(+1.21%) |
Jan 23, 2015 | 22.85 | 22.88 | 22.73 | 22.73 | 927,026 | -0.13(-0.58%) |
Jan 22, 2015 | 22.73 | 22.92 | 22.66 | 22.86 | 1,140,116 | +0.09(+0.41%) |
Jan 21, 2015 | 22.63 | 22.78 | 22.59 | 22.77 | 629,970 | +0.16(+0.73%) |
Jan 20, 2015 | 22.73 | 22.76 | 22.51 | 22.60 | 1,309,785 | +0.07(+0.31%) |
Jan 16, 2015 | 22.31 | 22.56 | 22.27 | 22.53 | 713,471 | +0.27(+1.23%) |
Jan 15, 2015 | 22.43 | 22.45 | 22.25 | 22.26 | 1,163,144 | +0.09(+0.42%) |
Jan 14, 2015 | 22.15 | 22.21 | 21.98 | 22.16 | 1,536,157 | -0.08(-0.35%) |
Jan 13, 2015 | 22.42 | 22.43 | 22.06 | 22.24 | 1,122,987 | +0.12(+0.53%) |
Jan 12, 2015 | 22.24 | 22.24 | 22.03 | 22.13 | 2,609,118 | -0.09(-0.39%) |
Jan 09, 2015 | 22.33 | 22.34 | 22.11 | 22.21 | 2,371,943 | -0.10(-0.46%) |
Jan 08, 2015 | 22.13 | 22.38 | 22.13 | 22.31 | 1,044,013 | +0.29(+1.32%) |
Jan 07, 2015 | 21.95 | 22.07 | 21.82 | 22.02 | 870,528 | +0.20(+0.93%) |
Jan 06, 2015 | 22.05 | 22.10 | 21.73 | 21.82 | 1,299,895 | -0.24(-1.10%) |
Jan 05, 2015 | 22.31 | 22.33 | 21.99 | 22.06 | 1,781,210 | -0.50(-2.22%) |
Jan 02, 2015 | 22.67 | 22.70 | 22.49 | 22.56 | 1,401,884 | -0.09(-0.38%) |
Dec 31, 2014 | 22.87 | 22.65 | 22.65 | 22.65 | 1,679,297 | -0.13(-0.55%) |
Dec 30, 2014 | 22.88 | 22.89 | 22.76 | 22.78 | 3,120,725 | -0.20(-0.85%) |
Dec 29, 2014 | 23.00 | 23.03 | 22.94 | 22.97 | 2,289,537 | -0.13(-0.58%) |
Dec 26, 2014 | 23.14 | 23.17 | 23.07 | 23.10 | 1,110,298 | +0.07(+0.31%) |
Dec 24, 2014 | 22.99 | 23.03 | 23.03 | 23.03 | 458,338 | +0.11(+0.48%) |
Dec 23, 2014 | 22.93 | 23.00 | 22.89 | 22.92 | 1,169,344 | -0.05(-0.24%) |
Dec 22, 2014 | 23.03 | 23.05 | 22.92 | 22.98 | 1,627,568 | +0.06(+0.27%) |
Dec 19, 2014 | 22.75 | 22.97 | 22.74 | 22.92 | 1,124,090 | +0.05(+0.20%) |
Dec 18, 2014 | 22.84 | 22.88 | 22.67 | 22.87 | 1,243,596 | +0.40(+1.76%) |
Dec 17, 2014 | 22.30 | 22.64 | 22.29 | 22.48 | 771,838 | +0.24(+1.10%) |
Dec 16, 2014 | 22.04 | 22.51 | 22.03 | 22.23 | 2,147,572 | +0.18(+0.79%) |
Dec 15, 2014 | 22.46 | 22.50 | 21.99 | 22.06 | 2,390,079 | -0.33(-1.46%) |
Dec 12, 2014 | 22.68 | 22.72 | 22.38 | 22.38 | 3,903,213 | -0.40(-1.77%) |
Dec 11, 2014 | 22.84 | 22.94 | 22.75 | 22.79 | 1,120,433 | -0.02(-0.10%) |
Dec 10, 2014 | 23.06 | 23.12 | 22.75 | 22.81 | 1,569,266 | -0.29(-1.25%) |
Dec 09, 2014 | 23.06 | 23.13 | 22.96 | 23.10 | 1,927,003 | -0.13(-0.56%) |
Dec 08, 2014 | 23.37 | 23.37 | 23.19 | 23.23 | 988,130 | -0.24(-1.04%) |
Dec 05, 2014 | 23.49 | 23.51 | 23.40 | 23.47 | 415,975 | +0.05(+0.23%) |
Dec 04, 2014 | 23.47 | 23.52 | 23.37 | 23.42 | 1,396,859 | -0.08(-0.32%) |
Dec 03, 2014 | 23.50 | 23.55 | 23.46 | 23.50 | 637,423 | -0.04(-0.18%) |
Dec 02, 2014 | 23.55 | 23.55 | 23.48 | 23.54 | 352,097 | +0.06(+0.28%) |