Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.60 | 21.01 | 20.60 | 20.87 | 340,257 | +0.21(+1.02%) |
Feb 26, 2015 | 20.70 | 20.84 | 20.46 | 20.66 | 1,059,670 | -0.23(-1.10%) |
Feb 25, 2015 | 20.52 | 20.92 | 20.40 | 20.89 | 193,657 | +0.49(+2.40%) |
Feb 24, 2015 | 20.60 | 20.69 | 20.37 | 20.40 | 230,281 | -0.04(-0.20%) |
Feb 23, 2015 | 20.47 | 20.67 | 20.36 | 20.44 | 677,882 | -0.28(-1.35%) |
Feb 20, 2015 | 20.92 | 20.94 | 20.69 | 20.72 | 273,752 | -0.13(-0.62%) |
Feb 19, 2015 | 20.45 | 20.99 | 20.41 | 20.85 | 258,279 | -0.01(-0.05%) |
Feb 18, 2015 | 21.02 | 21.15 | 20.81 | 20.86 | 154,022 | -0.36(-1.70%) |
Feb 17, 2015 | 21.19 | 21.34 | 20.82 | 21.22 | 207,220 | +0.04(+0.19%) |
Feb 13, 2015 | 21.13 | 21.18 | 21.18 | 21.18 | 157,600 | +0.43(+2.07%) |
Feb 12, 2015 | 20.56 | 20.87 | 20.45 | 20.75 | 126,361 | +0.46(+2.27%) |
Feb 11, 2015 | 20.33 | 20.35 | 20.04 | 20.29 | 109,783 | -0.29(-1.41%) |
Feb 10, 2015 | 20.93 | 20.93 | 20.42 | 20.58 | 109,983 | -0.38(-1.81%) |
Feb 09, 2015 | 20.91 | 21.11 | 20.85 | 20.96 | 200,215 | +0.19(+0.91%) |
Feb 06, 2015 | 20.65 | 20.94 | 20.59 | 20.77 | 132,011 | +0.27(+1.32%) |
Feb 05, 2015 | 20.17 | 20.70 | 20.17 | 20.50 | 227,759 | +0.39(+1.94%) |
Feb 04, 2015 | 20.54 | 20.54 | 19.90 | 20.11 | 262,851 | -0.70(-3.36%) |
Feb 03, 2015 | 20.36 | 21.11 | 20.35 | 20.81 | 364,582 | +0.70(+3.48%) |
Feb 02, 2015 | 20.04 | 20.13 | 19.77 | 20.11 | 681,322 | +0.41(+2.08%) |
Jan 30, 2015 | 19.00 | 19.89 | 18.97 | 19.70 | 2,608,796 | +0.69(+3.63%) |
Jan 29, 2015 | 19.07 | 19.07 | 18.81 | 19.01 | 123,685 | +0.00(+0.00%) |
Jan 28, 2015 | 19.20 | 19.29 | 18.96 | 19.01 | 675,177 | -0.31(-1.60%) |
Jan 27, 2015 | 19.11 | 19.42 | 19.09 | 19.32 | 328,835 | +0.21(+1.10%) |
Jan 26, 2015 | 19.17 | 19.35 | 19.07 | 19.11 | 194,739 | -0.08(-0.42%) |
Jan 23, 2015 | 19.27 | 19.39 | 19.17 | 19.19 | 439,372 | -0.18(-0.93%) |
Jan 22, 2015 | 19.54 | 19.58 | 19.25 | 19.37 | 203,887 | -0.11(-0.56%) |
Jan 21, 2015 | 19.50 | 19.59 | 19.35 | 19.48 | 241,358 | +0.14(+0.72%) |
Jan 20, 2015 | 19.44 | 19.48 | 19.27 | 19.34 | 731,373 | -0.48(-2.42%) |
Jan 16, 2015 | 19.54 | 19.83 | 19.48 | 19.82 | 271,520 | +0.44(+2.27%) |
Jan 15, 2015 | 19.96 | 19.98 | 19.36 | 19.38 | 475,524 | -0.35(-1.77%) |
Jan 14, 2015 | 19.29 | 19.79 | 19.15 | 19.73 | 476,033 | +0.36(+1.86%) |
Jan 13, 2015 | 19.39 | 19.41 | 19.10 | 19.37 | 810,892 | -0.15(-0.77%) |
Jan 12, 2015 | 19.81 | 19.81 | 19.49 | 19.52 | 164,967 | -0.55(-2.74%) |
Jan 09, 2015 | 20.19 | 20.22 | 19.89 | 20.07 | 270,335 | -0.22(-1.08%) |
Jan 08, 2015 | 20.23 | 20.35 | 20.02 | 20.29 | 345,939 | +0.07(+0.35%) |
Jan 07, 2015 | 20.35 | 20.47 | 20.10 | 20.22 | 317,034 | -0.06(-0.30%) |
Jan 06, 2015 | 20.55 | 20.64 | 20.23 | 20.28 | 382,017 | -0.34(-1.65%) |
Jan 05, 2015 | 20.94 | 20.94 | 20.62 | 20.62 | 213,360 | -0.60(-2.83%) |
Jan 02, 2015 | 21.27 | 21.43 | 21.14 | 21.22 | 337,058 | -0.36(-1.67%) |
Dec 31, 2014 | 21.33 | 21.58 | 21.58 | 21.58 | 3,027,900 | +0.01(+0.05%) |
Dec 30, 2014 | 21.62 | 21.72 | 21.50 | 21.57 | 725,120 | -0.05(-0.23%) |
Dec 29, 2014 | 22.02 | 22.11 | 21.53 | 21.62 | 538,493 | -0.32(-1.46%) |
Dec 26, 2014 | 22.75 | 22.75 | 21.81 | 21.94 | 370,826 | -0.05(-0.23%) |
Dec 24, 2014 | 22.17 | 21.99 | 21.99 | 21.99 | 261,000 | -0.46(-2.05%) |
Dec 23, 2014 | 22.11 | 22.57 | 22.11 | 22.45 | 482,674 | +0.33(+1.49%) |
Dec 22, 2014 | 22.46 | 22.50 | 22.11 | 22.12 | 533,616 | -0.66(-2.90%) |
Dec 19, 2014 | 22.37 | 22.85 | 22.20 | 22.78 | 1,694,802 | +0.60(+2.71%) |
Dec 18, 2014 | 22.66 | 22.68 | 22.05 | 22.18 | 681,851 | -0.18(-0.81%) |
Dec 17, 2014 | 22.14 | 22.87 | 22.01 | 22.36 | 1,516,504 | +0.11(+0.49%) |
Dec 16, 2014 | 22.11 | 22.49 | 22.00 | 22.25 | 631,750 | -0.12(-0.54%) |
Dec 15, 2014 | 22.90 | 22.90 | 22.34 | 22.37 | 352,946 | -0.45(-1.97%) |
Dec 12, 2014 | 23.00 | 23.04 | 22.77 | 22.82 | 418,625 | -0.32(-1.38%) |
Dec 11, 2014 | 23.24 | 23.46 | 23.14 | 23.14 | 1,569,170 | -0.28(-1.20%) |
Dec 10, 2014 | 23.64 | 23.64 | 23.20 | 23.42 | 1,969,452 | -0.49(-2.05%) |
Dec 09, 2014 | 23.70 | 23.97 | 23.65 | 23.91 | 326,467 | +0.17(+0.72%) |
Dec 08, 2014 | 24.14 | 24.14 | 23.69 | 23.74 | 712,034 | -0.59(-2.42%) |
Dec 05, 2014 | 24.40 | 24.51 | 24.21 | 24.33 | 676,469 | -0.17(-0.69%) |
Dec 04, 2014 | 24.46 | 24.58 | 24.41 | 24.50 | 188,350 | -0.12(-0.49%) |
Dec 03, 2014 | 24.73 | 24.81 | 24.50 | 24.62 | 233,040 | -0.15(-0.61%) |
Dec 02, 2014 | 25.08 | 25.11 | 24.66 | 24.77 | 349,737 | -0.63(-2.48%) |