Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.81 | 19.22 | 18.47 | 18.85 | 202,034 | -0.03(-0.16%) |
Feb 26, 2015 | 18.40 | 18.98 | 18.36 | 18.88 | 115,912 | +0.50(+2.72%) |
Feb 25, 2015 | 18.43 | 18.65 | 18.23 | 18.38 | 280,428 | -0.14(-0.76%) |
Feb 24, 2015 | 18.63 | 19.31 | 18.49 | 18.52 | 311,110 | -0.15(-0.80%) |
Feb 23, 2015 | 18.39 | 18.93 | 18.14 | 18.67 | 449,912 | +0.23(+1.25%) |
Feb 20, 2015 | 20.74 | 20.91 | 18.36 | 18.44 | 649,821 | -2.43(-11.64%) |
Feb 19, 2015 | 21.10 | 23.01 | 19.84 | 20.87 | 640,542 | -3.25(-13.47%) |
Feb 18, 2015 | 24.19 | 24.52 | 24.02 | 24.12 | 159,259 | -0.04(-0.17%) |
Feb 17, 2015 | 24.00 | 24.49 | 23.91 | 24.16 | 140,890 | +0.13(+0.54%) |
Feb 13, 2015 | 24.08 | 24.03 | 24.03 | 24.03 | 112,100 | -0.01(-0.04%) |
Feb 12, 2015 | 24.68 | 24.68 | 23.92 | 24.04 | 71,835 | -0.45(-1.84%) |
Feb 11, 2015 | 23.15 | 24.69 | 23.00 | 24.49 | 213,561 | +1.19(+5.11%) |
Feb 10, 2015 | 23.56 | 23.73 | 23.23 | 23.30 | 287,225 | -0.19(-0.81%) |
Feb 09, 2015 | 23.91 | 24.07 | 23.46 | 23.49 | 115,125 | -0.38(-1.59%) |
Feb 06, 2015 | 24.03 | 24.14 | 23.84 | 23.87 | 147,502 | -0.12(-0.50%) |
Feb 05, 2015 | 24.05 | 24.31 | 23.92 | 23.99 | 178,732 | +0.05(+0.21%) |
Feb 04, 2015 | 24.42 | 24.57 | 23.88 | 23.94 | 228,854 | -0.58(-2.37%) |
Feb 03, 2015 | 24.27 | 24.66 | 24.27 | 24.52 | 61,749 | +0.41(+1.70%) |
Feb 02, 2015 | 24.08 | 24.26 | 23.72 | 24.11 | 69,291 | +0.03(+0.12%) |
Jan 30, 2015 | 24.69 | 24.98 | 24.05 | 24.08 | 72,311 | -0.84(-3.37%) |
Jan 29, 2015 | 24.79 | 24.94 | 24.50 | 24.92 | 138,994 | +0.20(+0.81%) |
Jan 28, 2015 | 25.24 | 25.49 | 24.63 | 24.72 | 130,076 | -0.29(-1.16%) |
Jan 27, 2015 | 24.55 | 25.45 | 24.50 | 25.01 | 138,786 | +0.30(+1.21%) |
Jan 26, 2015 | 24.08 | 24.91 | 23.95 | 24.71 | 178,223 | +0.70(+2.92%) |
Jan 23, 2015 | 23.69 | 24.09 | 23.69 | 24.01 | 220,335 | +0.33(+1.39%) |
Jan 22, 2015 | 23.48 | 23.70 | 23.36 | 23.68 | 206,390 | +0.25(+1.07%) |
Jan 21, 2015 | 23.41 | 23.62 | 23.34 | 23.43 | 128,186 | -0.08(-0.34%) |
Jan 20, 2015 | 23.65 | 23.92 | 23.31 | 23.51 | 195,603 | -0.04(-0.17%) |
Jan 16, 2015 | 23.20 | 23.61 | 23.20 | 23.55 | 222,509 | +0.22(+0.94%) |
Jan 15, 2015 | 23.59 | 23.60 | 23.17 | 23.33 | 172,272 | -0.16(-0.68%) |
Jan 14, 2015 | 23.21 | 23.61 | 23.16 | 23.49 | 204,568 | +0.07(+0.30%) |
Jan 13, 2015 | 23.54 | 23.81 | 23.27 | 23.42 | 193,756 | -0.02(-0.09%) |
Jan 12, 2015 | 23.60 | 23.74 | 23.31 | 23.44 | 241,108 | -0.12(-0.51%) |
Jan 09, 2015 | 23.45 | 23.81 | 23.45 | 23.56 | 113,709 | +0.05(+0.21%) |
Jan 08, 2015 | 23.45 | 23.86 | 23.40 | 23.51 | 99,280 | +0.13(+0.56%) |
Jan 07, 2015 | 23.05 | 23.45 | 23.02 | 23.38 | 74,737 | +0.41(+1.78%) |
Jan 06, 2015 | 23.48 | 23.82 | 22.89 | 22.97 | 121,292 | -0.55(-2.34%) |
Jan 05, 2015 | 23.54 | 23.93 | 23.33 | 23.52 | 89,095 | -0.17(-0.72%) |
Jan 02, 2015 | 23.90 | 24.47 | 23.44 | 23.69 | 86,694 | -0.22(-0.92%) |
Dec 31, 2014 | 24.17 | 23.91 | 23.91 | 23.91 | 49,800 | -0.26(-1.08%) |
Dec 30, 2014 | 24.08 | 24.36 | 24.05 | 24.17 | 66,178 | -0.06(-0.25%) |
Dec 29, 2014 | 24.39 | 24.59 | 24.06 | 24.23 | 79,146 | -0.13(-0.53%) |
Dec 26, 2014 | 24.24 | 24.55 | 24.24 | 24.36 | 33,467 | +0.12(+0.50%) |
Dec 24, 2014 | 24.19 | 24.24 | 24.24 | 24.24 | 58,600 | +0.01(+0.04%) |
Dec 23, 2014 | 24.59 | 24.68 | 24.14 | 24.23 | 79,138 | -0.36(-1.46%) |
Dec 22, 2014 | 24.16 | 24.69 | 24.16 | 24.59 | 95,028 | +0.34(+1.40%) |
Dec 19, 2014 | 24.70 | 25.09 | 24.11 | 24.25 | 230,982 | -0.62(-2.49%) |
Dec 18, 2014 | 24.60 | 24.90 | 24.34 | 24.87 | 266,928 | +0.63(+2.60%) |
Dec 17, 2014 | 24.08 | 24.44 | 24.02 | 24.24 | 161,884 | +0.33(+1.38%) |
Dec 16, 2014 | 23.96 | 24.51 | 23.89 | 23.91 | 131,372 | -0.32(-1.32%) |
Dec 15, 2014 | 24.79 | 24.88 | 24.05 | 24.23 | 91,404 | -0.40(-1.62%) |
Dec 12, 2014 | 24.44 | 24.96 | 24.44 | 24.63 | 54,345 | -0.09(-0.36%) |
Dec 11, 2014 | 24.54 | 25.16 | 24.32 | 24.72 | 172,452 | +0.36(+1.48%) |
Dec 10, 2014 | 24.98 | 25.09 | 24.28 | 24.36 | 79,509 | -0.60(-2.40%) |
Dec 09, 2014 | 23.91 | 24.97 | 23.91 | 24.96 | 93,812 | +0.90(+3.74%) |
Dec 08, 2014 | 23.97 | 24.32 | 23.96 | 24.06 | 186,224 | +0.06(+0.25%) |
Dec 05, 2014 | 23.93 | 24.49 | 23.87 | 24.00 | 104,571 | +0.06(+0.25%) |
Dec 04, 2014 | 24.10 | 24.22 | 23.87 | 23.94 | 77,943 | -0.17(-0.71%) |
Dec 03, 2014 | 23.82 | 24.30 | 23.82 | 24.11 | 54,867 | +0.36(+1.52%) |
Dec 02, 2014 | 24.01 | 24.20 | 23.64 | 23.75 | 94,287 | -0.19(-0.79%) |