Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.04 | 24.27 | 23.92 | 24.12 | 766,400 | +0.08(+0.34%) |
Feb 26, 2015 | 24.14 | 24.26 | 23.97 | 24.04 | 728,358 | -0.22(-0.90%) |
Feb 25, 2015 | 24.20 | 24.32 | 24.15 | 24.26 | 1,237,995 | +0.11(+0.47%) |
Feb 24, 2015 | 23.97 | 24.26 | 23.94 | 24.15 | 838,086 | +0.29(+1.22%) |
Feb 23, 2015 | 23.90 | 23.94 | 23.78 | 23.86 | 792,379 | +0.02(+0.10%) |
Feb 20, 2015 | 23.19 | 23.92 | 23.17 | 23.83 | 954,972 | +0.33(+1.41%) |
Feb 19, 2015 | 23.54 | 23.65 | 23.45 | 23.50 | 748,844 | +0.02(+0.10%) |
Feb 18, 2015 | 23.40 | 23.51 | 23.35 | 23.48 | 579,926 | +0.39(+1.71%) |
Feb 17, 2015 | 22.99 | 23.13 | 22.82 | 23.08 | 799,182 | -0.23(-1.00%) |
Feb 13, 2015 | 23.26 | 23.32 | 23.32 | 23.32 | 1,178,979 | -0.06(-0.24%) |
Feb 12, 2015 | 23.22 | 23.38 | 23.19 | 23.37 | 974,360 | +0.66(+2.91%) |
Feb 11, 2015 | 22.66 | 22.78 | 22.61 | 22.71 | 585,861 | +0.04(+0.18%) |
Feb 10, 2015 | 22.58 | 22.73 | 22.49 | 22.67 | 797,407 | +0.27(+1.19%) |
Feb 09, 2015 | 22.12 | 22.47 | 22.12 | 22.41 | 1,147,553 | -0.21(-0.93%) |
Feb 06, 2015 | 22.86 | 22.97 | 22.56 | 22.61 | 1,608,395 | -0.61(-2.64%) |
Feb 05, 2015 | 22.89 | 23.29 | 22.84 | 23.23 | 1,508,725 | +0.50(+2.20%) |
Feb 04, 2015 | 22.78 | 22.94 | 22.70 | 22.73 | 1,717,485 | -0.61(-2.62%) |
Feb 03, 2015 | 23.22 | 23.37 | 23.16 | 23.34 | 1,080,136 | +0.65(+2.88%) |
Feb 02, 2015 | 22.37 | 22.73 | 22.35 | 22.69 | 853,731 | +0.45(+2.03%) |
Jan 30, 2015 | 22.44 | 22.52 | 22.22 | 22.24 | 1,476,456 | -0.50(-2.20%) |
Jan 29, 2015 | 22.58 | 22.74 | 22.48 | 22.74 | 1,470,811 | +0.16(+0.71%) |
Jan 28, 2015 | 22.84 | 22.95 | 22.55 | 22.57 | 2,590,097 | -0.56(-2.40%) |
Jan 27, 2015 | 23.36 | 23.40 | 23.04 | 23.13 | 3,314,176 | -1.30(-5.31%) |
Jan 26, 2015 | 24.11 | 24.48 | 24.07 | 24.43 | 1,063,299 | +0.23(+0.93%) |
Jan 23, 2015 | 24.23 | 24.40 | 24.15 | 24.20 | 1,472,436 | -0.12(-0.50%) |
Jan 22, 2015 | 24.09 | 24.37 | 23.98 | 24.32 | 1,623,562 | +0.38(+1.58%) |
Jan 21, 2015 | 23.63 | 23.96 | 23.60 | 23.94 | 1,615,760 | +0.32(+1.36%) |
Jan 20, 2015 | 23.90 | 23.90 | 23.49 | 23.62 | 2,013,941 | +0.88(+3.86%) |
Jan 16, 2015 | 22.39 | 22.76 | 22.35 | 22.74 | 1,095,368 | +0.49(+2.21%) |
Jan 15, 2015 | 22.29 | 22.34 | 22.11 | 22.25 | 1,552,769 | -0.04(-0.18%) |
Jan 14, 2015 | 22.24 | 22.35 | 22.16 | 22.29 | 1,175,001 | +0.10(+0.44%) |
Jan 13, 2015 | 22.20 | 22.44 | 22.03 | 22.20 | 1,361,107 | -0.44(-1.92%) |
Jan 12, 2015 | 22.70 | 22.81 | 22.41 | 22.63 | 1,119,555 | +0.40(+1.81%) |
Jan 09, 2015 | 22.54 | 22.54 | 21.97 | 22.23 | 2,085,498 | -0.50(-2.20%) |
Jan 08, 2015 | 22.45 | 22.79 | 22.42 | 22.73 | 1,403,991 | +0.24(+1.08%) |
Jan 07, 2015 | 22.41 | 22.54 | 22.13 | 22.49 | 1,621,341 | +0.20(+0.90%) |
Jan 06, 2015 | 22.37 | 22.54 | 22.24 | 22.28 | 1,672,937 | -0.30(-1.32%) |
Jan 05, 2015 | 22.75 | 22.82 | 22.45 | 22.58 | 2,079,759 | -0.94(-4.01%) |
Jan 02, 2015 | 23.51 | 23.59 | 23.30 | 23.53 | 1,526,478 | +0.15(+0.66%) |
Dec 31, 2014 | 23.53 | 23.37 | 23.37 | 23.37 | 988,397 | -0.17(-0.72%) |
Dec 30, 2014 | 23.65 | 23.67 | 23.47 | 23.54 | 566,383 | -0.27(-1.15%) |
Dec 29, 2014 | 23.65 | 23.90 | 23.61 | 23.82 | 425,144 | +0.08(+0.34%) |
Dec 26, 2014 | 23.68 | 23.78 | 23.65 | 23.74 | 208,652 | +0.05(+0.20%) |
Dec 24, 2014 | 23.76 | 23.69 | 23.69 | 23.69 | 209,690 | -0.05(-0.20%) |
Dec 23, 2014 | 23.67 | 23.78 | 23.64 | 23.74 | 684,973 | +0.21(+0.89%) |
Dec 22, 2014 | 23.49 | 23.57 | 23.40 | 23.53 | 549,425 | +0.10(+0.45%) |
Dec 19, 2014 | 23.22 | 23.48 | 23.19 | 23.42 | 1,296,211 | -0.18(-0.75%) |
Dec 18, 2014 | 23.32 | 23.60 | 23.23 | 23.60 | 1,104,323 | +1.00(+4.42%) |
Dec 17, 2014 | 22.31 | 22.74 | 22.28 | 22.60 | 1,565,277 | -0.30(-1.30%) |
Dec 16, 2014 | 22.57 | 23.24 | 22.53 | 22.90 | 727,714 | +0.24(+1.07%) |
Dec 15, 2014 | 23.24 | 23.28 | 22.54 | 22.66 | 708,449 | -0.49(-2.12%) |
Dec 12, 2014 | 23.63 | 23.68 | 23.11 | 23.15 | 749,539 | -0.52(-2.18%) |
Dec 11, 2014 | 23.67 | 23.89 | 23.61 | 23.66 | 754,421 | +0.15(+0.65%) |
Dec 10, 2014 | 23.80 | 23.80 | 23.44 | 23.51 | 745,231 | -0.18(-0.75%) |
Dec 09, 2014 | 23.56 | 23.74 | 23.54 | 23.69 | 791,117 | +0.01(+0.03%) |
Dec 08, 2014 | 23.81 | 23.88 | 23.64 | 23.68 | 480,678 | -0.26(-1.08%) |
Dec 05, 2014 | 24.02 | 24.03 | 23.97 | 23.94 | 391,206 | +0.08(+0.34%) |
Dec 04, 2014 | 23.69 | 23.92 | 23.54 | 23.86 | 683,620 | -0.27(-1.10%) |
Dec 03, 2014 | 24.12 | 24.19 | 24.03 | 24.12 | 542,061 | +0.05(+0.20%) |
Dec 02, 2014 | 24.33 | 24.37 | 24.07 | 24.07 | 525,502 | -0.20(-0.83%) |