Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.04 | 24.25 | 24.04 | 24.21 | 4,946 | +0.07(+0.29%) |
Feb 26, 2015 | 24.08 | 24.14 | 24.08 | 24.14 | 1,271 | +0.07(+0.29%) |
Feb 25, 2015 | 23.99 | 24.07 | 23.91 | 24.07 | 3,877 | +0.19(+0.80%) |
Feb 24, 2015 | 23.85 | 23.96 | 23.81 | 23.88 | 4,865 | +0.02(+0.08%) |
Feb 23, 2015 | 23.84 | 23.87 | 23.84 | 23.86 | 570 | -0.14(-0.58%) |
Feb 20, 2015 | 23.96 | 24.00 | 23.96 | 24.00 | 926 | -0.11(-0.46%) |
Feb 19, 2015 | 24.06 | 24.11 | 24.06 | 24.11 | 3,466 | +0.01(+0.04%) |
Feb 18, 2015 | 24.14 | 24.14 | 24.09 | 24.10 | 1,412 | -0.15(-0.62%) |
Feb 17, 2015 | 24.18 | 24.25 | 24.18 | 24.25 | 1,840 | -0.02(-0.08%) |
Feb 13, 2015 | 24.27 | 24.27 | 24.27 | 0 | +0.14(+0.58%) | |
Feb 12, 2015 | 24.13 | 24.13 | 24.13 | 24.13 | 1,474 | +0.09(+0.37%) |
Feb 11, 2015 | 23.95 | 24.04 | 23.95 | 24.04 | 1,085 | +0.06(+0.25%) |
Feb 10, 2015 | 24.04 | 24.04 | 23.98 | 23.98 | 1,797 | +0.00(+0.00%) |
Feb 09, 2015 | 23.98 | 23.98 | 23.98 | 23.98 | 148 | -0.05(-0.21%) |
Feb 06, 2015 | 24.03 | 24.03 | 24.03 | 24.03 | 880 | +0.00(+0.00%) |
Feb 05, 2015 | 23.85 | 24.03 | 23.85 | 24.03 | 1,939 | +0.25(+1.05%) |
Feb 04, 2015 | 23.82 | 23.82 | 23.78 | 23.78 | 1,484 | -0.13(-0.54%) |
Feb 03, 2015 | 24.00 | 24.00 | 23.91 | 23.91 | 9,980 | +0.61(+2.62%) |
Feb 02, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 363 | +0.14(+0.60%) |
Jan 30, 2015 | 23.00 | 23.16 | 23.00 | 23.16 | 348 | +0.01(+0.04%) |
Jan 29, 2015 | 23.15 | 23.15 | 23.15 | 23.15 | 260 | -0.03(-0.13%) |
Jan 28, 2015 | 23.22 | 23.22 | 23.18 | 23.18 | 1,770 | -0.31(-1.32%) |
Jan 26, 2015 | 23.49 | 23.49 | 23.49 | 139 | -0.08(-0.34%) | |
Jan 23, 2015 | 23.60 | 23.64 | 23.57 | 23.57 | 936 | +0.07(+0.30%) |
Jan 22, 2015 | 23.50 | 23.50 | 665 | +0.36(+1.56%) | ||
Jan 21, 2015 | 22.86 | 23.17 | 22.86 | 23.14 | 2,618 | +0.42(+1.85%) |
Jan 20, 2015 | 22.83 | 22.83 | 22.72 | 22.72 | 2,720 | +0.02(+0.09%) |
Jan 19, 2015 | 22.77 | 22.77 | 22.70 | 22.70 | 575 | -0.05(-0.22%) |
Jan 16, 2015 | 22.43 | 22.78 | 22.43 | 22.75 | 5,652 | +0.20(+0.89%) |
Jan 15, 2015 | 22.65 | 22.65 | 22.55 | 22.55 | 663 | +0.05(+0.22%) |
Jan 14, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 8,760 | -0.36(-1.57%) |
Jan 13, 2015 | 22.98 | 22.98 | 22.86 | 22.86 | 1,420 | -0.02(-0.09%) |
Jan 12, 2015 | 23.12 | 23.12 | 22.88 | 22.88 | 2,882 | -0.34(-1.46%) |
Jan 09, 2015 | 23.51 | 23.51 | 23.22 | 23.22 | 1,740 | -0.34(-1.44%) |
Jan 08, 2015 | 23.38 | 23.56 | 23.38 | 23.56 | 2,690 | +0.30(+1.29%) |
Jan 07, 2015 | 23.37 | 23.37 | 23.26 | 23.26 | 908 | +0.01(+0.04%) |
Jan 06, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 335 | -0.10(-0.43%) |
Jan 05, 2015 | 23.87 | 23.87 | 23.35 | 23.35 | 3,704 | -0.64(-2.67%) |
Jan 02, 2015 | 23.90 | 23.99 | 23.90 | 23.99 | 2,591 | +0.17(+0.71%) |
Dec 31, 2014 | 23.82 | 23.82 | 23.82 | 0 | -0.09(-0.38%) | |
Dec 30, 2014 | 23.98 | 23.98 | 23.88 | 23.91 | 2,652 | -0.09(-0.37%) |
Dec 29, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 349 | +0.00(+0.00%) |
Dec 24, 2014 | 24.00 | 24.00 | 24.00 | 0 | +0.05(+0.21%) | |
Dec 23, 2014 | 23.95 | 23.95 | 23.95 | 23.95 | 555 | +0.28(+1.18%) |
Dec 22, 2014 | 23.64 | 23.67 | 23.63 | 23.67 | 1,361 | -0.07(-0.29%) |
Dec 19, 2014 | 23.62 | 23.75 | 23.62 | 23.74 | 4,640 | +0.31(+1.32%) |
Dec 18, 2014 | 23.62 | 23.62 | 23.41 | 23.43 | 11,695 | +0.21(+0.90%) |
Dec 17, 2014 | 23.22 | 23.22 | 23.22 | 23.22 | 305 | +0.21(+0.91%) |
Dec 16, 2014 | 23.05 | 23.01 | 17,354 | +0.41(+1.81%) | ||
Dec 15, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 447 | +0.06(+0.27%) |
Dec 12, 2014 | 22.60 | 22.61 | 22.50 | 22.54 | 3,080 | -0.34(-1.49%) |
Dec 11, 2014 | 22.65 | 22.98 | 22.65 | 22.88 | 1,988 | +0.17(+0.75%) |
Dec 10, 2014 | 23.05 | 23.05 | 22.71 | 22.71 | 1,763 | -0.49(-2.11%) |
Dec 09, 2014 | 23.11 | 23.20 | 23.11 | 23.20 | 1,211 | -0.01(-0.04%) |
Dec 08, 2014 | 23.15 | 23.21 | 23.15 | 23.21 | 5,316 | -0.43(-1.82%) |
Dec 05, 2014 | 23.64 | 23.64 | 23.64 | 23.64 | 716 | -0.02(-0.08%) |
Dec 04, 2014 | 24.16 | 24.16 | 23.66 | 23.66 | 2,185 | -0.65(-2.67%) |
Dec 03, 2014 | 24.27 | 24.31 | 24.27 | 24.31 | 1,713 | +0.16(+0.66%) |
Dec 02, 2014 | 24.13 | 24.15 | 24.13 | 24.15 | 1,294 | +0.02(+0.08%) |