Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.70 | 22.14 | 21.57 | 22.08 | 111,225 | +0.29(+1.33%) |
Feb 26, 2015 | 22.04 | 22.10 | 21.65 | 21.79 | 94,731 | -0.24(-1.10%) |
Feb 25, 2015 | 22.10 | 22.30 | 21.96 | 22.03 | 112,278 | +0.03(+0.15%) |
Feb 24, 2015 | 22.38 | 22.58 | 21.77 | 21.99 | 164,627 | -0.29(-1.30%) |
Feb 23, 2015 | 21.91 | 22.32 | 21.91 | 22.28 | 198,808 | +0.32(+1.44%) |
Feb 20, 2015 | 22.01 | 22.06 | 21.89 | 21.97 | 144,315 | +0.04(+0.18%) |
Feb 19, 2015 | 22.25 | 22.32 | 21.88 | 21.93 | 82,292 | -0.40(-1.78%) |
Feb 18, 2015 | 22.30 | 22.34 | 22.02 | 22.32 | 144,055 | +0.07(+0.30%) |
Feb 17, 2015 | 22.35 | 22.64 | 22.19 | 22.26 | 83,055 | -0.17(-0.78%) |
Feb 13, 2015 | 22.31 | 22.43 | 22.43 | 22.43 | 103,209 | +0.04(+0.18%) |
Feb 12, 2015 | 22.34 | 22.51 | 22.19 | 22.39 | 68,404 | +0.11(+0.51%) |
Feb 11, 2015 | 22.30 | 22.43 | 22.09 | 22.28 | 118,365 | -0.01(-0.03%) |
Feb 10, 2015 | 22.47 | 22.47 | 22.10 | 22.28 | 91,904 | -0.13(-0.60%) |
Feb 09, 2015 | 22.63 | 22.83 | 22.40 | 22.42 | 101,910 | -0.29(-1.27%) |
Feb 06, 2015 | 23.41 | 23.42 | 22.59 | 22.71 | 137,200 | -0.69(-2.93%) |
Feb 05, 2015 | 23.11 | 23.42 | 23.04 | 23.39 | 187,778 | +0.26(+1.13%) |
Feb 04, 2015 | 23.05 | 23.20 | 22.88 | 23.13 | 240,039 | +0.04(+0.17%) |
Feb 03, 2015 | 22.92 | 23.13 | 22.70 | 23.09 | 418,568 | +0.14(+0.62%) |
Feb 02, 2015 | 23.31 | 23.31 | 22.65 | 22.95 | 172,226 | -0.34(-1.47%) |
Jan 30, 2015 | 23.64 | 23.75 | 23.25 | 23.29 | 232,365 | -0.48(-2.01%) |
Jan 29, 2015 | 23.59 | 23.83 | 23.53 | 23.77 | 297,216 | +0.15(+0.66%) |
Jan 28, 2015 | 23.84 | 23.94 | 23.56 | 23.62 | 254,814 | -0.09(-0.40%) |
Jan 27, 2015 | 23.73 | 23.98 | 23.63 | 23.71 | 344,095 | +0.03(+0.11%) |
Jan 26, 2015 | 23.80 | 23.81 | 23.45 | 23.68 | 281,355 | -0.15(-0.65%) |
Jan 23, 2015 | 23.58 | 24.31 | 23.41 | 23.84 | 787,579 | +0.26(+1.08%) |
Jan 22, 2015 | 22.73 | 23.60 | 22.73 | 23.58 | 353,712 | +0.87(+3.82%) |
Jan 21, 2015 | 22.43 | 22.76 | 22.39 | 22.71 | 114,258 | +0.17(+0.75%) |
Jan 20, 2015 | 22.67 | 22.80 | 22.29 | 22.55 | 214,434 | -0.14(-0.62%) |
Jan 16, 2015 | 22.28 | 22.76 | 22.20 | 22.69 | 206,732 | +0.40(+1.81%) |
Jan 15, 2015 | 22.08 | 22.32 | 21.87 | 22.28 | 172,912 | +0.22(+1.01%) |
Jan 14, 2015 | 21.46 | 22.34 | 21.29 | 22.06 | 400,352 | +0.42(+1.96%) |
Jan 13, 2015 | 21.65 | 21.76 | 21.40 | 21.64 | 763,139 | +0.06(+0.28%) |
Jan 12, 2015 | 21.63 | 21.73 | 21.46 | 21.58 | 502,506 | -0.12(-0.56%) |
Jan 09, 2015 | 21.83 | 21.98 | 21.66 | 21.70 | 307,372 | -0.15(-0.71%) |
Jan 08, 2015 | 22.01 | 22.19 | 21.80 | 21.85 | 344,681 | +0.07(+0.34%) |
Jan 07, 2015 | 21.67 | 21.83 | 21.57 | 21.78 | 120,366 | +0.25(+1.16%) |
Jan 06, 2015 | 21.51 | 21.71 | 21.36 | 21.53 | 229,486 | +0.13(+0.63%) |
Jan 05, 2015 | 21.12 | 21.47 | 21.07 | 21.40 | 177,266 | +0.24(+1.14%) |
Jan 02, 2015 | 21.02 | 21.21 | 20.77 | 21.15 | 78,203 | +0.25(+1.19%) |
Dec 31, 2014 | 21.35 | 20.91 | 20.91 | 20.91 | 125,368 | -0.35(-1.65%) |
Dec 30, 2014 | 21.18 | 21.41 | 21.14 | 21.26 | 65,307 | -0.01(-0.06%) |
Dec 29, 2014 | 21.10 | 21.44 | 21.10 | 21.27 | 60,935 | +0.13(+0.60%) |
Dec 26, 2014 | 21.09 | 21.17 | 21.01 | 21.14 | 64,643 | +0.11(+0.51%) |
Dec 24, 2014 | 21.04 | 21.03 | 21.03 | 21.03 | 53,092 | +0.05(+0.22%) |
Dec 23, 2014 | 21.17 | 21.17 | 20.95 | 20.99 | 119,336 | -0.09(-0.45%) |
Dec 22, 2014 | 20.95 | 21.13 | 20.90 | 21.08 | 129,256 | +0.17(+0.80%) |
Dec 19, 2014 | 20.80 | 21.07 | 20.66 | 20.91 | 744,262 | +0.11(+0.55%) |
Dec 18, 2014 | 20.63 | 20.82 | 20.54 | 20.80 | 178,355 | +0.25(+1.19%) |
Dec 17, 2014 | 20.19 | 20.59 | 20.15 | 20.55 | 226,115 | +0.34(+1.67%) |
Dec 16, 2014 | 20.07 | 20.35 | 19.92 | 20.21 | 119,078 | +0.15(+0.73%) |
Dec 15, 2014 | 20.65 | 20.68 | 20.04 | 20.07 | 129,017 | -0.43(-2.10%) |
Dec 12, 2014 | 20.71 | 20.92 | 20.49 | 20.50 | 166,960 | -0.30(-1.43%) |
Dec 11, 2014 | 20.67 | 20.85 | 20.53 | 20.80 | 136,618 | +0.12(+0.58%) |
Dec 10, 2014 | 20.57 | 20.81 | 20.54 | 20.68 | 161,676 | +0.02(+0.10%) |
Dec 09, 2014 | 20.65 | 20.66 | 20.47 | 20.66 | 302,948 | +0.19(+0.91%) |
Dec 08, 2014 | 20.16 | 20.56 | 20.16 | 20.47 | 246,070 | +0.31(+1.55%) |
Dec 05, 2014 | 20.05 | 20.17 | 19.95 | 20.16 | 337,874 | +0.05(+0.23%) |
Dec 04, 2014 | 19.71 | 20.13 | 19.68 | 20.12 | 2,033,529 | -0.37(-1.81%) |
Dec 03, 2014 | 20.54 | 20.61 | 20.38 | 20.49 | 50,948 | +0.01(+0.06%) |
Dec 02, 2014 | 20.35 | 20.70 | 20.35 | 20.47 | 33,866 | +0.19(+0.95%) |