Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.95 | 24.28 | 23.78 | 24.10 | 654,739 | +0.15(+0.62%) |
Feb 26, 2015 | 23.93 | 24.07 | 23.78 | 23.95 | 416,897 | +0.08(+0.36%) |
Feb 25, 2015 | 24.38 | 24.38 | 23.82 | 23.87 | 488,344 | -0.45(-1.86%) |
Feb 24, 2015 | 24.19 | 24.54 | 24.16 | 24.32 | 388,375 | +0.04(+0.15%) |
Feb 23, 2015 | 24.18 | 24.29 | 24.05 | 24.29 | 376,442 | +0.11(+0.44%) |
Feb 20, 2015 | 24.19 | 24.22 | 23.81 | 24.18 | 410,836 | -0.03(-0.12%) |
Feb 19, 2015 | 24.30 | 24.38 | 23.93 | 24.21 | 492,573 | -0.04(-0.17%) |
Feb 18, 2015 | 23.64 | 24.30 | 23.52 | 24.25 | 512,360 | +0.64(+2.72%) |
Feb 17, 2015 | 23.76 | 23.91 | 23.46 | 23.61 | 518,014 | -0.15(-0.65%) |
Feb 13, 2015 | 24.15 | 23.76 | 23.76 | 23.76 | 510,092 | -0.36(-1.51%) |
Feb 12, 2015 | 24.35 | 24.38 | 24.11 | 24.12 | 403,130 | -0.15(-0.61%) |
Feb 11, 2015 | 24.71 | 24.76 | 24.11 | 24.27 | 322,155 | -0.52(-2.09%) |
Feb 10, 2015 | 24.43 | 24.88 | 24.38 | 24.79 | 573,271 | +0.41(+1.66%) |
Feb 09, 2015 | 24.73 | 24.88 | 24.29 | 24.38 | 529,887 | -0.29(-1.19%) |
Feb 06, 2015 | 26.01 | 26.01 | 24.63 | 24.68 | 776,608 | -1.41(-5.39%) |
Feb 05, 2015 | 25.88 | 26.11 | 25.76 | 26.08 | 316,145 | +0.29(+1.14%) |
Feb 04, 2015 | 26.15 | 26.25 | 25.75 | 25.79 | 327,960 | -0.45(-1.73%) |
Feb 03, 2015 | 26.10 | 26.35 | 26.04 | 26.25 | 354,452 | +0.14(+0.54%) |
Feb 02, 2015 | 25.99 | 26.20 | 25.68 | 26.11 | 329,172 | +0.12(+0.46%) |
Jan 30, 2015 | 26.75 | 26.75 | 25.98 | 25.99 | 595,239 | -0.82(-3.05%) |
Jan 29, 2015 | 26.25 | 26.83 | 26.08 | 26.81 | 409,028 | +0.62(+2.35%) |
Jan 28, 2015 | 26.53 | 26.81 | 26.13 | 26.19 | 333,077 | -0.26(-0.98%) |
Jan 27, 2015 | 26.27 | 26.60 | 26.27 | 26.45 | 320,058 | +0.02(+0.08%) |
Jan 26, 2015 | 26.53 | 26.57 | 26.13 | 26.43 | 474,320 | -0.11(-0.42%) |
Jan 23, 2015 | 26.27 | 26.66 | 26.25 | 26.54 | 362,994 | +0.27(+1.04%) |
Jan 22, 2015 | 26.16 | 26.29 | 25.87 | 26.27 | 376,792 | +0.34(+1.32%) |
Jan 21, 2015 | 25.69 | 25.97 | 25.48 | 25.92 | 316,777 | +0.12(+0.46%) |
Jan 20, 2015 | 25.92 | 25.92 | 25.64 | 25.80 | 259,492 | -0.03(-0.11%) |
Jan 16, 2015 | 25.57 | 25.85 | 25.47 | 25.83 | 523,299 | +0.13(+0.52%) |
Jan 15, 2015 | 25.73 | 25.77 | 25.52 | 25.70 | 326,109 | +0.07(+0.27%) |
Jan 14, 2015 | 25.07 | 25.66 | 25.01 | 25.63 | 348,268 | +0.34(+1.36%) |
Jan 13, 2015 | 24.98 | 25.50 | 24.90 | 25.29 | 437,738 | +0.39(+1.57%) |
Jan 12, 2015 | 24.88 | 24.95 | 24.67 | 24.89 | 453,518 | +0.06(+0.25%) |
Jan 09, 2015 | 25.04 | 25.10 | 24.68 | 24.83 | 427,404 | -0.22(-0.87%) |
Jan 08, 2015 | 25.01 | 25.20 | 24.92 | 25.05 | 407,696 | +0.12(+0.48%) |
Jan 07, 2015 | 24.63 | 24.95 | 24.43 | 24.93 | 451,800 | +0.48(+1.95%) |
Jan 06, 2015 | 24.63 | 25.00 | 24.43 | 24.45 | 581,671 | -0.09(-0.37%) |
Jan 05, 2015 | 24.74 | 24.82 | 24.50 | 24.54 | 525,908 | -0.26(-1.04%) |
Jan 02, 2015 | 24.85 | 24.97 | 24.52 | 24.80 | 456,325 | +0.06(+0.25%) |
Dec 31, 2014 | 25.52 | 24.74 | 24.74 | 24.74 | 400,501 | -0.69(-2.70%) |
Dec 30, 2014 | 26.01 | 26.01 | 25.39 | 25.43 | 405,983 | -0.66(-2.52%) |
Dec 29, 2014 | 25.51 | 26.15 | 25.51 | 26.08 | 528,233 | +0.64(+2.50%) |
Dec 26, 2014 | 25.20 | 25.58 | 25.19 | 25.45 | 377,498 | +0.36(+1.45%) |
Dec 24, 2014 | 24.59 | 25.08 | 25.08 | 25.08 | 225,898 | +0.46(+1.88%) |
Dec 23, 2014 | 24.53 | 24.72 | 24.44 | 24.62 | 420,346 | +0.16(+0.66%) |
Dec 22, 2014 | 24.38 | 24.64 | 24.32 | 24.46 | 628,041 | +0.20(+0.84%) |
Dec 19, 2014 | 24.43 | 24.57 | 24.15 | 24.26 | 1,765,954 | -0.17(-0.69%) |
Dec 18, 2014 | 24.17 | 24.43 | 23.94 | 24.43 | 522,839 | +0.38(+1.60%) |
Dec 17, 2014 | 23.56 | 24.05 | 23.40 | 24.04 | 768,723 | +0.68(+2.91%) |
Dec 16, 2014 | 23.39 | 23.82 | 23.24 | 23.36 | 796,827 | -0.07(-0.30%) |
Dec 15, 2014 | 23.80 | 23.91 | 23.28 | 23.43 | 756,468 | -0.32(-1.36%) |
Dec 12, 2014 | 24.03 | 24.31 | 23.73 | 23.75 | 414,770 | -0.39(-1.62%) |
Dec 11, 2014 | 24.10 | 24.36 | 24.04 | 24.15 | 423,451 | +0.16(+0.67%) |
Dec 10, 2014 | 24.38 | 24.49 | 23.96 | 23.98 | 707,587 | -0.43(-1.75%) |
Dec 09, 2014 | 23.98 | 24.42 | 23.98 | 24.41 | 597,614 | +0.29(+1.19%) |
Dec 08, 2014 | 23.94 | 24.33 | 23.87 | 24.12 | 569,176 | +0.21(+0.88%) |
Dec 05, 2014 | 23.87 | 24.08 | 23.78 | 23.91 | 377,372 | -0.08(-0.32%) |
Dec 04, 2014 | 24.03 | 24.22 | 23.89 | 23.99 | 593,723 | +0.01(+0.03%) |
Dec 03, 2014 | 23.98 | 24.08 | 23.85 | 23.98 | 380,660 | +0.04(+0.18%) |
Dec 02, 2014 | 23.74 | 24.03 | 23.70 | 23.94 | 437,179 | +0.17(+0.70%) |