Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.31 | 24.36 | 24.20 | 24.25 | 166,494 | -0.14(-0.58%) |
Feb 26, 2015 | 24.49 | 24.56 | 24.28 | 24.39 | 98,866 | -0.12(-0.48%) |
Feb 25, 2015 | 24.42 | 24.72 | 24.42 | 24.51 | 225,268 | +0.06(+0.23%) |
Feb 24, 2015 | 24.70 | 24.72 | 24.45 | 24.45 | 554,798 | -0.15(-0.61%) |
Feb 23, 2015 | 24.47 | 24.62 | 24.18 | 24.60 | 175,010 | +0.13(+0.52%) |
Feb 20, 2015 | 24.28 | 24.48 | 24.16 | 24.48 | 247,707 | +0.23(+0.95%) |
Feb 19, 2015 | 24.10 | 24.33 | 24.10 | 24.25 | 114,398 | +0.19(+0.79%) |
Feb 18, 2015 | 24.16 | 24.23 | 24.04 | 24.06 | 121,226 | -0.10(-0.43%) |
Feb 17, 2015 | 23.76 | 24.16 | 23.63 | 24.16 | 241,145 | +0.21(+0.89%) |
Feb 13, 2015 | 23.72 | 23.94 | 23.94 | 23.94 | 267,144 | +0.25(+1.07%) |
Feb 12, 2015 | 23.53 | 23.71 | 23.43 | 23.69 | 219,710 | +0.16(+0.67%) |
Feb 11, 2015 | 23.53 | 23.61 | 23.41 | 23.53 | 153,303 | -0.22(-0.93%) |
Feb 10, 2015 | 23.62 | 23.76 | 23.56 | 23.75 | 574,319 | +0.11(+0.47%) |
Feb 09, 2015 | 23.46 | 23.68 | 23.37 | 23.64 | 186,028 | +0.25(+1.08%) |
Feb 06, 2015 | 23.77 | 23.77 | 23.31 | 23.39 | 275,621 | -0.49(-2.06%) |
Feb 05, 2015 | 23.76 | 23.98 | 23.73 | 23.88 | 515,802 | +0.39(+1.65%) |
Feb 04, 2015 | 24.05 | 24.16 | 23.45 | 23.49 | 1,051,757 | -0.55(-2.31%) |
Feb 03, 2015 | 23.92 | 24.07 | 23.76 | 24.05 | 329,988 | +0.26(+1.10%) |
Feb 02, 2015 | 23.62 | 23.84 | 23.58 | 23.79 | 302,266 | +0.11(+0.47%) |
Jan 30, 2015 | 23.49 | 23.68 | 23.45 | 23.68 | 367,158 | -0.06(-0.23%) |
Jan 29, 2015 | 23.56 | 23.75 | 23.45 | 23.73 | 107,651 | +0.10(+0.44%) |
Jan 28, 2015 | 23.83 | 23.83 | 23.58 | 23.63 | 171,571 | -0.08(-0.33%) |
Jan 27, 2015 | 23.60 | 23.75 | 23.49 | 23.71 | 485,665 | -0.13(-0.56%) |
Jan 26, 2015 | 23.88 | 23.93 | 23.77 | 23.84 | 129,585 | -0.09(-0.36%) |
Jan 23, 2015 | 23.77 | 23.97 | 23.77 | 23.93 | 207,588 | -0.08(-0.33%) |
Jan 22, 2015 | 23.98 | 24.06 | 23.86 | 24.01 | 302,900 | -0.04(-0.16%) |
Jan 21, 2015 | 23.81 | 24.07 | 23.75 | 24.05 | 562,753 | +0.33(+1.40%) |
Jan 20, 2015 | 23.68 | 23.85 | 23.56 | 23.71 | 222,403 | +0.09(+0.40%) |
Jan 16, 2015 | 23.52 | 23.72 | 23.48 | 23.62 | 178,008 | +0.12(+0.51%) |
Jan 15, 2015 | 23.71 | 23.71 | 23.33 | 23.50 | 214,126 | -0.01(-0.03%) |
Jan 14, 2015 | 23.56 | 23.71 | 23.37 | 23.51 | 483,395 | -0.17(-0.74%) |
Jan 13, 2015 | 23.77 | 23.80 | 23.60 | 23.68 | 302,933 | -0.02(-0.10%) |
Jan 12, 2015 | 23.72 | 23.84 | 23.70 | 23.71 | 1,018,992 | +0.02(+0.07%) |
Jan 09, 2015 | 23.75 | 23.75 | 23.54 | 23.69 | 430,515 | -0.06(-0.23%) |
Jan 08, 2015 | 23.61 | 23.80 | 23.57 | 23.75 | 247,777 | +0.13(+0.57%) |
Jan 07, 2015 | 23.55 | 23.63 | 23.43 | 23.61 | 176,341 | -0.06(-0.27%) |
Jan 06, 2015 | 23.75 | 23.75 | 23.39 | 23.68 | 433,223 | -0.18(-0.76%) |
Jan 05, 2015 | 23.94 | 24.08 | 23.80 | 23.86 | 327,886 | -0.27(-1.12%) |
Jan 02, 2015 | 24.51 | 24.55 | 24.11 | 24.13 | 326,881 | -0.27(-1.10%) |
Dec 31, 2014 | 24.32 | 24.40 | 24.40 | 24.40 | 412,330 | -0.12(-0.48%) |
Dec 30, 2014 | 24.46 | 24.53 | 24.36 | 24.51 | 450,585 | -0.08(-0.32%) |
Dec 29, 2014 | 24.54 | 24.63 | 24.37 | 24.59 | 771,507 | -0.05(-0.19%) |
Dec 26, 2014 | 24.87 | 25.05 | 24.55 | 24.64 | 358,941 | -0.07(-0.29%) |
Dec 24, 2014 | 24.88 | 24.71 | 24.71 | 24.71 | 421,420 | +0.12(+0.48%) |
Dec 23, 2014 | 24.09 | 24.59 | 23.98 | 24.59 | 1,182,589 | +0.53(+2.21%) |
Dec 22, 2014 | 23.66 | 24.22 | 23.37 | 24.06 | 657,496 | +1.07(+4.65%) |
Dec 19, 2014 | 22.93 | 23.26 | 22.78 | 22.99 | 755,364 | +0.09(+0.38%) |
Dec 18, 2014 | 22.26 | 22.91 | 22.26 | 22.91 | 980,773 | +0.67(+2.99%) |
Dec 17, 2014 | 22.40 | 22.95 | 21.81 | 22.24 | 1,061,181 | -2.23(-9.13%) |
Dec 16, 2014 | 24.44 | 24.86 | 24.28 | 24.48 | 506,648 | -0.47(-1.87%) |
Dec 15, 2014 | 25.35 | 25.42 | 24.82 | 24.94 | 638,390 | -0.62(-2.42%) |
Dec 12, 2014 | 25.81 | 25.98 | 25.55 | 25.56 | 594,524 | -0.44(-1.68%) |
Dec 11, 2014 | 26.08 | 26.14 | 25.80 | 26.00 | 570,868 | -0.24(-0.91%) |
Dec 10, 2014 | 26.48 | 26.54 | 26.17 | 26.23 | 535,911 | -0.37(-1.40%) |
Dec 09, 2014 | 26.60 | 26.61 | 26.33 | 26.61 | 545,206 | -0.17(-0.65%) |
Dec 08, 2014 | 26.99 | 27.01 | 26.62 | 26.78 | 383,904 | -0.43(-1.57%) |
Dec 05, 2014 | 27.25 | 27.25 | 27.08 | 27.21 | 353,497 | +0.07(+0.26%) |
Dec 04, 2014 | 27.29 | 27.32 | 27.10 | 27.14 | 418,326 | -0.15(-0.55%) |
Dec 03, 2014 | 27.17 | 27.33 | 27.08 | 27.29 | 395,970 | +0.10(+0.38%) |
Dec 02, 2014 | 27.05 | 27.20 | 26.99 | 27.18 | 328,516 | +0.13(+0.47%) |