Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.62 | 22.62 | 22.54 | 22.55 | 11,172 | -0.08(-0.36%) |
Feb 26, 2015 | 22.57 | 22.63 | 22.57 | 22.63 | 17,855 | +0.04(+0.20%) |
Feb 25, 2015 | 22.57 | 22.61 | 22.57 | 22.58 | 41,523 | +0.00(+0.00%) |
Feb 24, 2015 | 22.58 | 22.62 | 22.56 | 22.58 | 37,563 | -0.04(-0.16%) |
Feb 23, 2015 | 22.59 | 22.63 | 22.53 | 22.62 | 22,791 | +0.02(+0.08%) |
Feb 20, 2015 | 22.57 | 22.60 | 22.55 | 22.60 | 30,542 | +0.05(+0.24%) |
Feb 19, 2015 | 22.61 | 22.61 | 22.54 | 22.55 | 51,283 | -0.05(-0.24%) |
Feb 18, 2015 | 22.55 | 22.60 | 22.53 | 22.60 | 52,069 | +0.01(+0.04%) |
Feb 17, 2015 | 22.58 | 22.64 | 22.54 | 22.59 | 42,083 | -0.02(-0.08%) |
Feb 13, 2015 | 22.62 | 22.61 | 22.61 | 22.61 | 14,477 | +0.03(+0.12%) |
Feb 12, 2015 | 22.63 | 22.67 | 22.58 | 22.58 | 7,405 | +0.03(+0.15%) |
Feb 11, 2015 | 22.59 | 22.59 | 22.55 | 22.55 | 13,017 | -0.02(-0.07%) |
Feb 10, 2015 | 22.64 | 22.64 | 22.56 | 22.57 | 71,172 | -0.01(-0.04%) |
Feb 09, 2015 | 22.62 | 22.65 | 22.57 | 22.57 | 33,632 | -0.02(-0.08%) |
Feb 06, 2015 | 22.57 | 22.63 | 22.57 | 22.59 | 36,583 | -0.04(-0.15%) |
Feb 05, 2015 | 22.57 | 22.63 | 22.57 | 22.63 | 12,954 | +0.03(+0.12%) |
Feb 04, 2015 | 22.50 | 22.60 | 22.50 | 22.60 | 10,204 | +0.03(+0.12%) |
Feb 03, 2015 | 22.57 | 22.58 | 22.54 | 22.57 | 31,841 | +0.07(+0.32%) |
Feb 02, 2015 | 22.46 | 22.53 | 22.46 | 22.50 | 30,311 | +0.03(+0.12%) |
Jan 30, 2015 | 22.45 | 22.51 | 22.45 | 22.48 | 17,801 | -0.05(-0.24%) |
Jan 29, 2015 | 22.56 | 22.57 | 22.53 | 22.53 | 11,285 | -0.03(-0.12%) |
Jan 28, 2015 | 22.57 | 22.63 | 22.54 | 22.56 | 7,735 | -0.02(-0.08%) |
Jan 27, 2015 | 22.58 | 22.63 | 22.57 | 22.57 | 8,285 | +0.03(+0.12%) |
Jan 26, 2015 | 22.49 | 22.59 | 22.49 | 22.55 | 29,825 | -0.04(-0.16%) |
Jan 23, 2015 | 22.65 | 22.65 | 22.58 | 22.58 | 23,083 | -0.08(-0.36%) |
Jan 22, 2015 | 22.73 | 22.73 | 22.66 | 22.66 | 11,785 | +0.01(+0.04%) |
Jan 21, 2015 | 22.69 | 22.71 | 22.66 | 22.66 | 29,944 | +0.00(+0.00%) |
Jan 20, 2015 | 22.62 | 22.67 | 22.61 | 22.66 | 35,746 | -0.01(-0.04%) |
Jan 16, 2015 | 22.64 | 22.66 | 22.63 | 22.66 | 28,699 | -0.04(-0.16%) |
Jan 15, 2015 | 22.80 | 22.80 | 22.70 | 22.70 | 13,972 | -0.02(-0.08%) |
Jan 14, 2015 | 22.67 | 22.75 | 22.67 | 22.72 | 13,110 | +0.03(+0.12%) |
Jan 13, 2015 | 22.75 | 22.75 | 22.68 | 22.69 | 8,315 | +0.03(+0.12%) |
Jan 12, 2015 | 22.67 | 22.71 | 22.65 | 22.66 | 245,061 | +0.01(+0.04%) |
Jan 09, 2015 | 22.66 | 22.69 | 22.63 | 22.66 | 21,812 | +0.04(+0.16%) |
Jan 08, 2015 | 22.61 | 22.68 | 22.61 | 22.62 | 11,249 | +0.00(+0.00%) |
Jan 07, 2015 | 22.58 | 22.63 | 22.58 | 22.62 | 30,239 | +0.04(+0.16%) |
Jan 06, 2015 | 22.57 | 22.63 | 22.57 | 22.58 | 32,817 | +0.01(+0.04%) |
Jan 05, 2015 | 22.55 | 22.61 | 22.55 | 22.57 | 11,974 | -0.01(-0.04%) |
Jan 02, 2015 | 22.59 | 22.59 | 22.56 | 22.58 | 24,195 | +0.02(+0.08%) |
Dec 31, 2014 | 22.59 | 22.57 | 22.57 | 22.57 | 66,149 | -0.02(-0.08%) |
Dec 30, 2014 | 22.54 | 22.61 | 22.53 | 22.58 | 31,709 | +0.04(+0.20%) |
Dec 29, 2014 | 22.51 | 22.58 | 22.51 | 22.54 | 15,666 | -0.02(-0.08%) |
Dec 26, 2014 | 22.66 | 22.66 | 22.54 | 22.56 | 14,960 | +0.01(+0.04%) |
Dec 24, 2014 | 22.62 | 22.55 | 22.55 | 22.55 | 6,347 | -0.01(-0.04%) |
Dec 23, 2014 | 22.67 | 22.67 | 22.51 | 22.56 | 15,549 | +0.01(+0.04%) |
Dec 22, 2014 | 22.57 | 22.65 | 22.53 | 22.55 | 129,300 | -0.04(-0.16%) |
Dec 19, 2014 | 22.50 | 22.63 | 22.50 | 22.58 | 20,728 | -0.02(-0.09%) |
Dec 18, 2014 | 22.63 | 22.63 | 22.54 | 22.60 | 40,017 | +0.00(+0.00%) |
Dec 17, 2014 | 22.63 | 22.67 | 22.60 | 22.60 | 30,567 | -0.05(-0.24%) |
Dec 16, 2014 | 22.68 | 22.68 | 22.62 | 22.66 | 76,540 | +0.01(+0.04%) |
Dec 15, 2014 | 22.68 | 22.68 | 22.54 | 22.65 | 108,222 | -0.03(-0.12%) |
Dec 12, 2014 | 22.64 | 22.68 | 22.63 | 22.68 | 22,023 | +0.00(+0.00%) |
Dec 11, 2014 | 22.65 | 22.68 | 22.63 | 22.68 | 16,132 | +0.02(+0.08%) |
Dec 10, 2014 | 22.68 | 22.69 | 22.65 | 22.66 | 29,347 | +0.01(+0.04%) |
Dec 09, 2014 | 22.65 | 22.67 | 22.64 | 22.65 | 15,654 | -0.04(-0.16%) |
Dec 08, 2014 | 22.68 | 22.72 | 22.67 | 22.68 | 8,285 | -0.04(-0.20%) |
Dec 05, 2014 | 22.79 | 22.80 | 22.71 | 22.73 | 15,463 | -0.03(-0.14%) |
Dec 04, 2014 | 22.69 | 22.77 | 22.69 | 22.76 | 14,198 | -0.01(-0.05%) |
Dec 03, 2014 | 22.74 | 22.79 | 22.74 | 22.77 | 12,415 | +0.04(+0.16%) |
Dec 02, 2014 | 22.77 | 22.83 | 22.73 | 22.74 | 12,885 | -0.05(-0.23%) |