Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.87 | 26.02 | 24.50 | 25.00 | 802,127 | +0.73(+3.01%) |
Feb 26, 2015 | 24.16 | 24.50 | 24.07 | 24.27 | 180,505 | +0.03(+0.12%) |
Feb 25, 2015 | 23.88 | 24.30 | 23.78 | 24.24 | 174,605 | +0.28(+1.17%) |
Feb 24, 2015 | 24.08 | 24.22 | 23.68 | 23.96 | 84,533 | -0.17(-0.70%) |
Feb 23, 2015 | 24.29 | 24.34 | 23.95 | 24.13 | 167,993 | -0.18(-0.74%) |
Feb 20, 2015 | 24.33 | 24.44 | 23.95 | 24.31 | 71,325 | +0.02(+0.08%) |
Feb 19, 2015 | 24.35 | 24.54 | 24.05 | 24.29 | 108,241 | -0.17(-0.70%) |
Feb 18, 2015 | 24.39 | 24.60 | 24.24 | 24.46 | 67,321 | -0.03(-0.12%) |
Feb 17, 2015 | 24.54 | 24.68 | 24.36 | 24.49 | 64,696 | -0.10(-0.41%) |
Feb 13, 2015 | 24.52 | 24.59 | 24.59 | 24.59 | 203,600 | +0.03(+0.12%) |
Feb 12, 2015 | 24.79 | 24.85 | 24.43 | 24.56 | 123,939 | -0.02(-0.08%) |
Feb 11, 2015 | 24.53 | 24.82 | 24.28 | 24.58 | 78,430 | -0.02(-0.08%) |
Feb 10, 2015 | 24.30 | 24.70 | 24.03 | 24.60 | 86,584 | +0.51(+2.12%) |
Feb 09, 2015 | 24.19 | 24.49 | 24.00 | 24.09 | 90,810 | -0.13(-0.54%) |
Feb 06, 2015 | 23.75 | 24.43 | 23.70 | 24.22 | 250,295 | +0.53(+2.24%) |
Feb 05, 2015 | 23.71 | 23.92 | 23.65 | 23.69 | 78,717 | -0.01(-0.04%) |
Feb 04, 2015 | 23.70 | 24.00 | 23.61 | 23.70 | 105,193 | -0.11(-0.46%) |
Feb 03, 2015 | 23.72 | 23.95 | 23.47 | 23.81 | 193,346 | +0.14(+0.59%) |
Feb 02, 2015 | 23.85 | 23.90 | 23.30 | 23.67 | 231,097 | -0.20(-0.84%) |
Jan 30, 2015 | 24.31 | 24.34 | 23.82 | 23.87 | 305,712 | -0.76(-3.09%) |
Jan 29, 2015 | 24.07 | 24.66 | 23.95 | 24.63 | 194,254 | +0.68(+2.84%) |
Jan 28, 2015 | 24.18 | 24.18 | 23.77 | 23.95 | 266,110 | -0.08(-0.33%) |
Jan 27, 2015 | 23.29 | 24.05 | 23.21 | 24.03 | 167,161 | +0.50(+2.12%) |
Jan 26, 2015 | 23.21 | 23.65 | 22.92 | 23.53 | 215,997 | +0.13(+0.56%) |
Jan 23, 2015 | 23.44 | 23.67 | 23.35 | 23.40 | 103,388 | -0.02(-0.09%) |
Jan 22, 2015 | 22.96 | 23.42 | 22.64 | 23.42 | 266,222 | +0.56(+2.45%) |
Jan 21, 2015 | 22.61 | 23.08 | 22.61 | 22.86 | 88,889 | +0.16(+0.70%) |
Jan 20, 2015 | 23.42 | 23.59 | 22.52 | 22.70 | 364,959 | -0.65(-2.78%) |
Jan 16, 2015 | 22.90 | 23.42 | 22.90 | 23.35 | 166,311 | +0.34(+1.48%) |
Jan 15, 2015 | 23.67 | 23.89 | 22.86 | 23.01 | 222,220 | -0.64(-2.71%) |
Jan 14, 2015 | 23.26 | 23.70 | 23.23 | 23.65 | 110,453 | +0.18(+0.77%) |
Jan 13, 2015 | 23.60 | 23.78 | 23.12 | 23.47 | 193,225 | +0.07(+0.30%) |
Jan 12, 2015 | 23.96 | 24.09 | 23.27 | 23.40 | 316,279 | -0.51(-2.13%) |
Jan 09, 2015 | 24.07 | 24.21 | 23.80 | 23.91 | 202,860 | -0.22(-0.91%) |
Jan 08, 2015 | 24.09 | 24.45 | 23.84 | 24.13 | 239,650 | +0.38(+1.60%) |
Jan 07, 2015 | 23.82 | 23.99 | 23.53 | 23.75 | 105,626 | +0.01(+0.04%) |
Jan 06, 2015 | 24.45 | 24.45 | 23.47 | 23.74 | 137,413 | -0.62(-2.55%) |
Jan 05, 2015 | 24.51 | 24.90 | 24.16 | 24.36 | 157,504 | -0.37(-1.50%) |
Jan 02, 2015 | 25.08 | 25.11 | 24.49 | 24.73 | 95,041 | -0.18(-0.72%) |
Dec 31, 2014 | 25.52 | 24.91 | 24.91 | 24.91 | 188,100 | -0.50(-1.97%) |
Dec 30, 2014 | 25.12 | 25.47 | 25.00 | 25.41 | 137,607 | +0.27(+1.07%) |
Dec 29, 2014 | 25.05 | 25.41 | 24.97 | 25.14 | 199,308 | +0.03(+0.12%) |
Dec 26, 2014 | 25.21 | 25.27 | 25.01 | 25.11 | 65,748 | +0.03(+0.12%) |
Dec 24, 2014 | 25.08 | 25.08 | 25.08 | 25.08 | 106,800 | +0.10(+0.40%) |
Dec 23, 2014 | 25.37 | 25.48 | 24.91 | 24.98 | 97,620 | -0.19(-0.75%) |
Dec 22, 2014 | 24.93 | 25.18 | 24.81 | 25.17 | 125,032 | +0.20(+0.80%) |
Dec 19, 2014 | 24.64 | 25.27 | 24.41 | 24.97 | 353,633 | +0.25(+1.01%) |
Dec 18, 2014 | 24.92 | 25.36 | 24.38 | 24.72 | 234,206 | +0.13(+0.53%) |
Dec 17, 2014 | 24.09 | 24.68 | 23.95 | 24.59 | 286,083 | +0.56(+2.33%) |
Dec 16, 2014 | 24.25 | 24.70 | 24.01 | 24.03 | 219,585 | -0.29(-1.19%) |
Dec 15, 2014 | 25.07 | 25.28 | 23.89 | 24.32 | 404,607 | -0.61(-2.45%) |
Dec 12, 2014 | 24.93 | 25.24 | 24.87 | 24.93 | 254,723 | -0.29(-1.15%) |
Dec 11, 2014 | 25.22 | 25.67 | 25.01 | 25.22 | 230,568 | +0.14(+0.56%) |
Dec 10, 2014 | 25.73 | 25.75 | 24.92 | 25.08 | 201,260 | -0.72(-2.79%) |
Dec 09, 2014 | 24.92 | 25.81 | 24.86 | 25.80 | 198,547 | +0.60(+2.38%) |
Dec 08, 2014 | 25.65 | 25.91 | 25.01 | 25.20 | 191,527 | -0.57(-2.21%) |
Dec 05, 2014 | 25.45 | 25.85 | 25.45 | 25.77 | 171,451 | +0.28(+1.10%) |
Dec 04, 2014 | 25.75 | 25.86 | 25.40 | 25.49 | 127,077 | -0.20(-0.78%) |
Dec 03, 2014 | 25.44 | 25.78 | 25.29 | 25.69 | 97,510 | +0.30(+1.18%) |
Dec 02, 2014 | 25.22 | 25.60 | 24.97 | 25.39 | 136,702 | +0.24(+0.95%) |