Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.88 | 21.88 | 20.22 | 20.29 | 53,186 | -1.40(-6.45%) |
Feb 26, 2015 | 21.36 | 21.96 | 21.35 | 21.69 | 39,633 | +0.34(+1.59%) |
Feb 25, 2015 | 21.35 | 21.57 | 21.19 | 21.35 | 46,787 | -0.01(-0.05%) |
Feb 24, 2015 | 22.44 | 22.45 | 21.05 | 21.36 | 102,467 | -0.98(-4.39%) |
Feb 23, 2015 | 22.72 | 23.41 | 22.00 | 22.34 | 639,255 | -0.39(-1.72%) |
Feb 20, 2015 | 23.11 | 23.84 | 22.50 | 22.73 | 34,925 | -0.24(-1.04%) |
Feb 19, 2015 | 24.67 | 24.69 | 22.66 | 22.97 | 71,912 | -1.65(-6.70%) |
Feb 18, 2015 | 24.18 | 24.74 | 23.81 | 24.62 | 36,176 | +0.04(+0.16%) |
Feb 17, 2015 | 24.66 | 24.77 | 23.92 | 24.58 | 74,488 | +0.09(+0.37%) |
Feb 13, 2015 | 24.64 | 24.49 | 24.49 | 24.49 | 77,900 | -0.19(-0.77%) |
Feb 12, 2015 | 23.98 | 24.85 | 23.26 | 24.68 | 64,292 | +1.26(+5.38%) |
Feb 11, 2015 | 24.06 | 24.91 | 21.47 | 23.42 | 110,017 | -0.54(-2.25%) |
Feb 10, 2015 | 23.55 | 24.32 | 23.55 | 23.96 | 70,817 | +0.16(+0.67%) |
Feb 09, 2015 | 23.93 | 24.25 | 23.54 | 23.80 | 37,973 | +0.00(+0.00%) |
Feb 06, 2015 | 23.94 | 24.69 | 23.34 | 23.80 | 63,586 | +0.15(+0.63%) |
Feb 05, 2015 | 21.53 | 23.82 | 21.53 | 23.65 | 45,922 | +2.09(+9.69%) |
Feb 04, 2015 | 22.24 | 22.24 | 20.49 | 21.56 | 75,280 | -0.91(-4.05%) |
Feb 03, 2015 | 23.78 | 23.78 | 21.81 | 22.47 | 59,107 | -0.71(-3.06%) |
Feb 02, 2015 | 25.18 | 25.42 | 22.80 | 23.18 | 71,612 | -1.80(-7.21%) |
Jan 30, 2015 | 24.46 | 25.11 | 24.23 | 24.98 | 111,452 | +0.36(+1.46%) |
Jan 29, 2015 | 23.81 | 24.89 | 23.62 | 24.62 | 50,012 | +0.19(+0.78%) |
Jan 28, 2015 | 24.45 | 24.62 | 23.98 | 24.43 | 90,229 | +0.01(+0.04%) |
Jan 27, 2015 | 24.05 | 24.78 | 24.05 | 24.42 | 68,143 | +0.12(+0.49%) |
Jan 26, 2015 | 24.15 | 24.60 | 23.22 | 24.30 | 46,667 | +0.28(+1.17%) |
Jan 23, 2015 | 24.35 | 24.90 | 23.95 | 24.02 | 182,013 | -0.47(-1.92%) |
Jan 22, 2015 | 24.67 | 24.90 | 23.42 | 24.49 | 230,596 | -0.06(-0.24%) |
Jan 21, 2015 | 24.55 | 24.69 | 23.95 | 24.55 | 194,570 | +0.07(+0.29%) |
Jan 20, 2015 | 23.22 | 24.72 | 23.07 | 24.48 | 397,917 | +1.51(+6.57%) |
Jan 16, 2015 | 22.68 | 23.74 | 22.54 | 22.97 | 78,316 | +0.30(+1.32%) |
Jan 15, 2015 | 22.86 | 24.00 | 22.52 | 22.67 | 237,839 | -0.21(-0.92%) |
Jan 14, 2015 | 21.63 | 23.14 | 21.07 | 22.88 | 111,030 | +1.59(+7.47%) |
Jan 13, 2015 | 21.05 | 22.19 | 20.97 | 21.29 | 163,433 | +0.24(+1.14%) |
Jan 12, 2015 | 21.16 | 21.30 | 20.75 | 21.05 | 34,248 | -0.21(-0.99%) |
Jan 09, 2015 | 21.51 | 21.93 | 20.97 | 21.26 | 29,018 | -0.23(-1.07%) |
Jan 08, 2015 | 21.48 | 21.87 | 21.05 | 21.49 | 104,766 | +0.19(+0.89%) |
Jan 07, 2015 | 20.45 | 21.40 | 19.89 | 21.30 | 61,463 | +0.92(+4.51%) |
Jan 06, 2015 | 21.41 | 21.73 | 19.26 | 20.38 | 65,771 | -0.84(-3.96%) |
Jan 05, 2015 | 21.38 | 21.70 | 20.66 | 21.22 | 44,009 | -0.09(-0.42%) |
Jan 02, 2015 | 21.06 | 21.64 | 20.80 | 21.31 | 30,426 | +0.29(+1.38%) |
Dec 31, 2014 | 21.54 | 21.02 | 21.02 | 21.02 | 57,300 | -0.53(-2.46%) |
Dec 30, 2014 | 21.18 | 22.24 | 20.96 | 21.55 | 61,122 | +0.55(+2.62%) |
Dec 29, 2014 | 21.68 | 22.23 | 20.74 | 21.00 | 63,430 | -0.19(-0.90%) |
Dec 26, 2014 | 20.75 | 21.50 | 20.47 | 21.19 | 85,824 | +0.23(+1.10%) |
Dec 24, 2014 | 20.72 | 20.96 | 20.96 | 20.96 | 42,400 | +0.22(+1.06%) |
Dec 23, 2014 | 21.00 | 21.27 | 20.41 | 20.74 | 28,917 | -0.24(-1.14%) |
Dec 22, 2014 | 21.01 | 21.10 | 20.64 | 20.98 | 37,342 | +0.15(+0.72%) |
Dec 19, 2014 | 21.04 | 21.42 | 20.61 | 20.83 | 83,980 | -0.23(-1.09%) |
Dec 18, 2014 | 21.14 | 21.14 | 20.53 | 21.06 | 94,059 | +0.15(+0.72%) |
Dec 17, 2014 | 19.88 | 21.00 | 19.84 | 20.91 | 91,047 | +1.00(+5.02%) |
Dec 16, 2014 | 19.65 | 20.51 | 19.65 | 19.91 | 31,622 | +0.06(+0.30%) |
Dec 15, 2014 | 20.16 | 20.96 | 19.70 | 19.85 | 46,876 | -0.33(-1.64%) |
Dec 12, 2014 | 20.90 | 21.51 | 20.14 | 20.18 | 58,363 | -1.09(-5.12%) |
Dec 11, 2014 | 21.04 | 21.40 | 21.00 | 21.27 | 50,741 | +0.01(+0.05%) |
Dec 10, 2014 | 21.17 | 21.47 | 20.96 | 21.26 | 44,217 | +0.06(+0.28%) |
Dec 09, 2014 | 19.95 | 22.00 | 19.61 | 21.20 | 83,441 | +0.73(+3.57%) |
Dec 08, 2014 | 20.89 | 21.17 | 20.33 | 20.47 | 21,261 | -0.63(-2.99%) |
Dec 05, 2014 | 21.11 | 21.38 | 20.61 | 21.10 | 24,853 | +0.12(+0.57%) |
Dec 04, 2014 | 21.34 | 21.54 | 20.39 | 20.98 | 29,727 | -0.26(-1.22%) |
Dec 03, 2014 | 21.19 | 21.56 | 20.82 | 21.24 | 20,297 | +0.10(+0.47%) |
Dec 02, 2014 | 20.83 | 21.19 | 19.50 | 21.14 | 74,085 | +1.14(+5.70%) |