Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 27.10 | 28.26 | 27.00 | 28.10 | 1,174,654 | +1.10(+4.07%) |
Feb 26, 2015 | 27.06 | 27.15 | 26.74 | 27.00 | 1,955,128 | +0.43(+1.62%) |
Feb 25, 2015 | 26.20 | 27.25 | 25.85 | 26.57 | 3,089,833 | +4.38(+19.74%) |
Feb 24, 2015 | 22.70 | 22.70 | 22.19 | 22.19 | 216,755 | -0.47(-2.07%) |
Feb 23, 2015 | 22.97 | 23.02 | 22.53 | 22.66 | 229,363 | -0.27(-1.18%) |
Feb 20, 2015 | 22.65 | 23.00 | 22.65 | 22.93 | 151,676 | +0.28(+1.24%) |
Feb 19, 2015 | 22.95 | 23.02 | 22.65 | 22.65 | 124,840 | -0.35(-1.52%) |
Feb 18, 2015 | 23.14 | 23.27 | 22.90 | 23.00 | 262,498 | -0.40(-1.71%) |
Feb 17, 2015 | 23.72 | 23.72 | 23.36 | 23.40 | 139,078 | -0.25(-1.06%) |
Feb 13, 2015 | 23.65 | 23.65 | 23.65 | 0 | +0.04(+0.17%) | |
Feb 12, 2015 | 23.95 | 24.00 | 23.61 | 23.61 | 104,020 | -0.27(-1.13%) |
Feb 11, 2015 | 23.71 | 24.02 | 23.56 | 23.88 | 152,547 | +0.22(+0.93%) |
Feb 10, 2015 | 23.13 | 23.83 | 23.13 | 23.66 | 153,511 | +0.44(+1.89%) |
Feb 09, 2015 | 23.52 | 23.67 | 23.15 | 23.22 | 109,159 | -0.31(-1.32%) |
Feb 06, 2015 | 23.95 | 24.13 | 23.51 | 23.53 | 136,015 | -0.46(-1.92%) |
Feb 05, 2015 | 23.48 | 24.05 | 23.48 | 23.99 | 288,255 | +0.49(+2.09%) |
Feb 04, 2015 | 22.97 | 23.65 | 22.92 | 23.50 | 192,425 | +0.52(+2.26%) |
Feb 03, 2015 | 22.75 | 23.16 | 22.75 | 22.98 | 184,838 | +0.17(+0.75%) |
Feb 02, 2015 | 23.29 | 23.53 | 22.75 | 22.81 | 183,950 | -0.61(-2.60%) |
Jan 30, 2015 | 23.30 | 23.62 | 23.30 | 23.42 | 171,942 | -0.24(-1.01%) |
Jan 29, 2015 | 23.51 | 23.75 | 23.41 | 23.66 | 99,476 | +0.06(+0.25%) |
Jan 28, 2015 | 24.00 | 24.02 | 23.60 | 23.60 | 159,836 | -0.25(-1.05%) |
Jan 27, 2015 | 23.66 | 23.99 | 23.40 | 23.85 | 214,136 | -0.04(-0.17%) |
Jan 26, 2015 | 23.76 | 23.91 | 23.50 | 23.89 | 189,623 | +0.05(+0.21%) |
Jan 23, 2015 | 23.93 | 24.09 | 23.77 | 23.84 | 536,195 | -0.56(-2.30%) |
Jan 22, 2015 | 24.16 | 24.52 | 23.80 | 24.40 | 252,659 | +0.10(+0.41%) |
Jan 21, 2015 | 23.29 | 24.30 | 23.28 | 24.30 | 196,356 | +0.87(+3.71%) |
Jan 20, 2015 | 23.88 | 23.91 | 23.43 | 23.43 | 197,956 | -0.44(-1.84%) |
Jan 19, 2015 | 24.87 | 24.87 | 23.70 | 23.87 | 66,048 | -0.13(-0.54%) |
Jan 16, 2015 | 24.25 | 24.26 | 23.87 | 24.00 | 141,844 | -0.25(-1.03%) |
Jan 15, 2015 | 24.01 | 24.25 | 153,437 | -0.25(-1.02%) | ||
Jan 14, 2015 | 24.85 | 24.98 | 24.35 | 24.50 | 249,470 | -0.50(-2.00%) |
Jan 13, 2015 | 25.38 | 25.38 | 24.79 | 25.00 | 179,862 | -0.10(-0.40%) |
Jan 12, 2015 | 25.00 | 25.30 | 24.75 | 25.10 | 276,996 | +0.09(+0.36%) |
Jan 09, 2015 | 24.03 | 25.06 | 24.01 | 25.01 | 251,610 | +0.76(+3.13%) |
Jan 08, 2015 | 23.95 | 24.25 | 23.84 | 24.25 | 115,411 | +0.24(+1.00%) |
Jan 07, 2015 | 23.17 | 24.08 | 23.17 | 24.01 | 185,229 | +1.01(+4.39%) |
Jan 06, 2015 | 23.53 | 23.53 | 22.65 | 23.00 | 170,920 | -0.57(-2.42%) |
Jan 05, 2015 | 24.30 | 24.35 | 23.36 | 23.57 | 120,735 | -0.83(-3.40%) |
Jan 02, 2015 | 24.42 | 24.75 | 24.20 | 24.40 | 138,044 | -0.16(-0.65%) |
Dec 31, 2014 | 24.56 | 24.56 | 24.56 | 0 | +0.52(+2.16%) | |
Dec 30, 2014 | 24.07 | 24.16 | 23.88 | 24.04 | 67,274 | -0.18(-0.74%) |
Dec 29, 2014 | 24.00 | 24.28 | 23.92 | 24.22 | 85,884 | +0.17(+0.71%) |
Dec 24, 2014 | 24.05 | 24.05 | 24.05 | 0 | +0.20(+0.84%) | |
Dec 23, 2014 | 23.62 | 24.15 | 23.58 | 23.85 | 156,978 | +0.23(+0.97%) |
Dec 22, 2014 | 23.96 | 24.23 | 23.58 | 23.62 | 107,255 | -0.48(-1.99%) |
Dec 19, 2014 | 23.89 | 24.83 | 23.88 | 24.10 | 549,666 | +0.16(+0.67%) |
Dec 18, 2014 | 23.76 | 24.03 | 23.71 | 23.94 | 138,595 | +0.11(+0.46%) |
Dec 17, 2014 | 23.49 | 23.88 | 23.49 | 23.83 | 142,178 | +0.16(+0.68%) |
Dec 16, 2014 | 23.67 | 181,215 | -0.03(-0.13%) | |||
Dec 15, 2014 | 23.50 | 24.16 | 23.45 | 23.70 | 223,795 | +0.34(+1.46%) |
Dec 12, 2014 | 22.91 | 23.37 | 22.91 | 23.36 | 232,402 | +0.23(+0.99%) |
Dec 11, 2014 | 23.24 | 23.60 | 23.10 | 23.13 | 211,621 | -0.70(-2.94%) |
Dec 10, 2014 | 23.66 | 24.65 | 23.58 | 23.83 | 269,331 | -0.17(-0.71%) |
Dec 09, 2014 | 23.00 | 24.16 | 22.01 | 24.00 | 568,143 | +0.51(+2.17%) |
Dec 08, 2014 | 23.70 | 23.95 | 23.24 | 23.49 | 248,702 | -0.25(-1.05%) |
Dec 05, 2014 | 23.55 | 23.95 | 23.50 | 23.74 | 135,632 | +0.30(+1.28%) |
Dec 04, 2014 | 23.95 | 24.04 | 23.44 | 23.44 | 234,602 | -0.61(-2.54%) |
Dec 03, 2014 | 23.80 | 24.06 | 23.32 | 24.05 | 350,221 | +0.25(+1.05%) |
Dec 02, 2014 | 23.76 | 23.95 | 23.68 | 23.80 | 171,785 | -0.10(-0.42%) |