Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.00 | 23.00 | 22.99 | 23.00 | 2,810 | +0.16(+0.72%) |
Feb 26, 2015 | 22.89 | 22.90 | 22.81 | 22.83 | 12,713 | -0.16(-0.70%) |
Feb 25, 2015 | 22.97 | 23.00 | 22.97 | 22.99 | 4,139 | -0.20(-0.86%) |
Feb 24, 2015 | 23.25 | 23.26 | 23.15 | 23.19 | 9,419 | +0.06(+0.24%) |
Feb 23, 2015 | 23.14 | 23.14 | 23.08 | 23.13 | 70,560 | +0.05(+0.23%) |
Feb 20, 2015 | 23.06 | 23.08 | 23.03 | 23.08 | 911 | +0.05(+0.22%) |
Feb 19, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 217 | +0.10(+0.46%) |
Feb 18, 2015 | 22.90 | 22.93 | 22.89 | 22.93 | 1,521 | -0.17(-0.72%) |
Feb 17, 2015 | 22.98 | 23.13 | 22.98 | 23.09 | 21,255 | +0.12(+0.53%) |
Feb 13, 2015 | 22.93 | 22.97 | 22.97 | 22.97 | 1,613 | +0.16(+0.72%) |
Feb 12, 2015 | 22.80 | 22.81 | 22.80 | 22.81 | 6,628 | +0.11(+0.48%) |
Feb 11, 2015 | 22.57 | 22.70 | 22.57 | 22.70 | 2,810 | +0.09(+0.38%) |
Feb 10, 2015 | 22.49 | 22.63 | 22.49 | 22.61 | 1,744 | -0.00(-0.01%) |
Feb 09, 2015 | 22.53 | 22.61 | 22.53 | 22.61 | 6,498 | +0.10(+0.42%) |
Feb 06, 2015 | 22.53 | 22.54 | 22.52 | 22.52 | 915 | +0.14(+0.60%) |
Feb 05, 2015 | 22.36 | 22.38 | 22.28 | 22.38 | 919 | +0.32(+1.47%) |
Feb 04, 2015 | 22.12 | 22.18 | 22.04 | 22.06 | 7,469 | -0.23(-1.05%) |
Feb 03, 2015 | 22.24 | 22.29 | 22.24 | 22.29 | 429 | +0.81(+3.75%) |
Feb 02, 2015 | 21.45 | 21.49 | 21.45 | 21.49 | 1,395 | +0.38(+1.81%) |
Jan 30, 2015 | 21.09 | 21.18 | 21.08 | 21.10 | 12,941 | -0.16(-0.73%) |
Jan 28, 2015 | 21.47 | 21.26 | 21.26 | 21.26 | 15,096 | -0.30(-1.41%) |
Jan 27, 2015 | 21.45 | 21.56 | 21.45 | 21.56 | 622 | -0.16(-0.72%) |
Jan 26, 2015 | 21.72 | 21.72 | 21.72 | 21.72 | 216 | +0.03(+0.12%) |
Jan 23, 2015 | 21.70 | 21.75 | 21.69 | 21.69 | 167,982 | -0.09(-0.40%) |
Jan 22, 2015 | 21.42 | 21.78 | 21.42 | 21.78 | 4,796 | +0.39(+1.83%) |
Jan 21, 2015 | 21.42 | 21.42 | 21.36 | 21.39 | 5,629 | +0.19(+0.90%) |
Jan 20, 2015 | 21.12 | 21.23 | 21.12 | 21.20 | 26,366 | +0.06(+0.29%) |
Jan 15, 2015 | 21.31 | 21.14 | 21.14 | 21.14 | 576 | -0.21(-0.98%) |
Jan 14, 2015 | 21.36 | 21.36 | 21.34 | 21.35 | 8,471 | +0.11(+0.53%) |
Jan 13, 2015 | 21.23 | 21.23 | 21.23 | 21.23 | 116 | -0.10(-0.49%) |
Jan 12, 2015 | 21.35 | 21.36 | 21.34 | 21.34 | 592 | -0.16(-0.73%) |
Jan 09, 2015 | 21.49 | 21.53 | 21.49 | 21.49 | 3,515 | -0.30(-1.35%) |
Jan 08, 2015 | 21.78 | 21.79 | 21.78 | 21.79 | 515 | +0.49(+2.32%) |
Jan 07, 2015 | 21.31 | 21.31 | 21.27 | 21.29 | 542 | +0.10(+0.49%) |
Jan 06, 2015 | 21.39 | 21.39 | 21.09 | 21.19 | 14,338 | -0.16(-0.73%) |
Jan 05, 2015 | 21.34 | 21.35 | 21.34 | 21.35 | 4,394 | -0.38(-1.76%) |
Jan 02, 2015 | 21.73 | 21.73 | 21.73 | 21.73 | 322 | -0.19(-0.87%) |
Dec 31, 2014 | 22.10 | 21.92 | 21.92 | 21.92 | 921 | -0.18(-0.82%) |
Dec 30, 2014 | 22.11 | 22.14 | 22.09 | 22.10 | 12,599 | -0.04(-0.20%) |
Dec 29, 2014 | 22.13 | 22.15 | 22.09 | 22.15 | 3,113 | +0.07(+0.31%) |
Dec 26, 2014 | 22.15 | 22.15 | 22.07 | 22.08 | 16,574 | +0.07(+0.32%) |
Dec 24, 2014 | 22.02 | 22.01 | 22.01 | 22.01 | 1,382 | -0.09(-0.39%) |
Dec 23, 2014 | 22.02 | 22.10 | 22.02 | 22.09 | 5,523 | +0.14(+0.63%) |
Dec 22, 2014 | 21.96 | 21.96 | 21.95 | 21.95 | 677 | -0.01(-0.04%) |
Dec 19, 2014 | 21.76 | 21.97 | 21.76 | 21.96 | 78,134 | +0.23(+1.04%) |
Dec 18, 2014 | 21.63 | 21.74 | 21.52 | 21.74 | 11,691 | +0.46(+2.16%) |
Dec 17, 2014 | 21.15 | 21.31 | 21.15 | 21.28 | 8,744 | +0.40(+1.91%) |
Dec 16, 2014 | 21.13 | 21.14 | 20.82 | 20.88 | 6,242 | -0.07(-0.33%) |
Dec 15, 2014 | 20.83 | 21.01 | 20.83 | 20.95 | 8,773 | -0.12(-0.58%) |
Dec 12, 2014 | 21.11 | 21.11 | 21.07 | 21.07 | 41,078 | -0.22(-1.02%) |
Dec 11, 2014 | 20.85 | 21.49 | 20.85 | 21.29 | 13,789 | +0.22(+1.03%) |
Dec 10, 2014 | 21.12 | 21.12 | 21.00 | 21.07 | 4,383 | -0.21(-0.98%) |
Dec 09, 2014 | 21.28 | 21.28 | 21.28 | 21.28 | 459 | -0.12(-0.54%) |
Dec 08, 2014 | 21.63 | 21.63 | 21.39 | 21.39 | 5,899 | -0.39(-1.78%) |
Dec 05, 2014 | 21.74 | 21.78 | 21.74 | 21.78 | 2,626 | -0.01(-0.04%) |
Dec 04, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 115 | -0.10(-0.44%) |
Dec 03, 2014 | 21.85 | 21.88 | 21.85 | 21.88 | 1,113 | +0.16(+0.76%) |
Dec 02, 2014 | 21.77 | 21.78 | 21.69 | 21.72 | 26,807 | +0.03(+0.16%) |
Dec 01, 2014 | 21.64 | 21.70 | 21.64 | 21.69 | 19,787 | -0.34(-1.54%) |
Nov 28, 2014 | 21.97 | 22.02 | 21.97 | 22.02 | 3,953 | +0.02(+0.08%) |
Nov 26, 2014 | 22.00 | 22.01 | 22.01 | 22.01 | 252,490 | +0.10(+0.48%) |
Nov 25, 2014 | 21.93 | 21.95 | 21.90 | 21.90 | 83,859 | -0.08(-0.36%) |
Nov 24, 2014 | 21.89 | 21.98 | 21.87 | 21.98 | 33,284 | +0.09(+0.40%) |
Nov 21, 2014 | 21.98 | 21.98 | 21.84 | 21.89 | 4,729 | -0.10(-0.43%) |
Nov 20, 2014 | 22.02 | 22.02 | 21.99 | 21.99 | 3,940 | +0.06(+0.28%) |
Nov 19, 2014 | 21.85 | 21.99 | 21.84 | 21.93 | 394,867 | +0.03(+0.12%) |
Nov 18, 2014 | 21.87 | 21.94 | 21.81 | 21.90 | 11,562 | +0.04(+0.20%) |
Nov 17, 2014 | 21.84 | 21.88 | 21.84 | 21.86 | 22,548 | -0.05(-0.24%) |
Nov 14, 2014 | 21.82 | 21.91 | 21.82 | 21.91 | 1,506 | +0.20(+0.92%) |
Nov 13, 2014 | 21.78 | 21.79 | 21.69 | 21.71 | 4,014 | -0.04(-0.20%) |
Nov 12, 2014 | 21.57 | 21.75 | 21.57 | 21.75 | 1,954 | +0.23(+1.05%) |
Nov 11, 2014 | 21.46 | 21.53 | 21.44 | 21.53 | 108,207 | +0.05(+0.24%) |
Nov 10, 2014 | 21.49 | 21.50 | 21.42 | 21.48 | 114,253 | +0.03(+0.16%) |
Nov 07, 2014 | 21.41 | 21.48 | 21.37 | 21.44 | 185,911 | +0.05(+0.24%) |
Nov 06, 2014 | 21.36 | 21.41 | 21.26 | 21.39 | 180,252 | +0.03(+0.12%) |
Nov 05, 2014 | 21.30 | 21.37 | 21.27 | 21.36 | 237,655 | +0.10(+0.49%) |
Nov 04, 2014 | 21.32 | 21.33 | 21.17 | 21.26 | 350,793 | -0.09(-0.41%) |
Nov 03, 2014 | 21.36 | 21.45 | 21.33 | 21.35 | 241,729 | -0.01(-0.04%) |
Oct 31, 2014 | 21.23 | 21.37 | 21.22 | 21.36 | 183,806 | +0.26(+1.23%) |
Oct 30, 2014 | 20.94 | 21.16 | 20.93 | 21.10 | 181,140 | +0.13(+0.62%) |
Oct 29, 2014 | 21.03 | 21.08 | 20.84 | 20.96 | 185,956 | +0.03(+0.17%) |
Oct 28, 2014 | 20.80 | 20.93 | 20.71 | 20.93 | 247,426 | +0.02(+0.08%) |
Oct 27, 2014 | 20.76 | 20.93 | 20.94 | 20.91 | 183,738 | -0.03(-0.12%) |
Oct 24, 2014 | 20.86 | 20.94 | 20.71 | 20.94 | 173,242 | +0.13(+0.63%) |
Oct 23, 2014 | 20.76 | 20.92 | 20.76 | 20.81 | 187,448 | +0.16(+0.76%) |
Oct 22, 2014 | 20.83 | 20.94 | 20.64 | 20.65 | 174,615 | -0.10(-0.46%) |
Oct 21, 2014 | 20.47 | 20.79 | 20.47 | 20.75 | 184,157 | +0.39(+1.92%) |
Oct 20, 2014 | 20.06 | 20.37 | 20.06 | 20.36 | 299,929 | +0.27(+1.34%) |
Oct 17, 2014 | 20.16 | 20.24 | 19.99 | 20.09 | 294,319 | +0.20(+1.00%) |
Oct 16, 2014 | 19.51 | 20.04 | 19.51 | 19.89 | 346,981 | +0.16(+0.79%) |
Oct 15, 2014 | 19.57 | 19.80 | 19.23 | 19.73 | 295,771 | +0.03(+0.13%) |
Oct 14, 2014 | 19.61 | 19.88 | 19.59 | 19.71 | 655,647 | +0.07(+0.35%) |
Oct 13, 2014 | 19.85 | 20.00 | 19.61 | 19.64 | 333,632 | -0.40(-1.99%) |
Oct 10, 2014 | 20.30 | 20.33 | 20.05 | 20.04 | 370,197 | -0.16(-0.77%) |
Oct 09, 2014 | 20.64 | 20.65 | 20.18 | 20.19 | 330,741 | -0.55(-2.64%) |
Oct 08, 2014 | 20.51 | 20.75 | 20.29 | 20.74 | 329,009 | +0.31(+1.53%) |
Oct 07, 2014 | 20.70 | 20.77 | 20.43 | 20.43 | 492,071 | -0.42(-2.00%) |
Oct 06, 2014 | 21.22 | 21.22 | 20.84 | 20.84 | 476,343 | -0.11(-0.54%) |
Oct 03, 2014 | 20.97 | 20.98 | 20.89 | 20.96 | 159,733 | +0.17(+0.84%) |
Oct 02, 2014 | 20.71 | 20.84 | 20.50 | 20.78 | 38,835 | +0.01(+0.04%) |
Oct 01, 2014 | 20.96 | 20.96 | 20.74 | 20.77 | 38,835 | -0.39(-1.85%) |
Sep 30, 2014 | 21.20 | 21.26 | 21.12 | 21.16 | 923,116 | -0.03(-0.12%) |
Sep 29, 2014 | 21.26 | 21.69 | 20.94 | 21.19 | 991,284 | +0.04(+0.21%) |
Sep 26, 2014 | 21.15 | 21.22 | 21.06 | 21.15 | 151,279 | +0.02(+0.08%) |
Sep 25, 2014 | 21.36 | 21.36 | 21.10 | 21.13 | 193,033 | -0.36(-1.70%) |
Sep 24, 2014 | 21.36 | 21.52 | 21.28 | 21.49 | 135,339 | +0.16(+0.73%) |