Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.05 | 21.11 | 21.05 | 21.05 | 10,668 | -0.05(-0.22%) |
Feb 26, 2015 | 21.14 | 21.14 | 21.03 | 21.10 | 31,339 | -0.01(-0.03%) |
Feb 25, 2015 | 21.14 | 21.19 | 21.10 | 21.10 | 49,966 | -0.03(-0.12%) |
Feb 24, 2015 | 21.05 | 21.15 | 21.05 | 21.13 | 18,126 | +0.11(+0.53%) |
Feb 23, 2015 | 21.04 | 21.07 | 21.02 | 21.02 | 6,890 | -0.06(-0.29%) |
Feb 20, 2015 | 20.90 | 21.08 | 20.90 | 21.08 | 8,105 | +0.11(+0.53%) |
Feb 19, 2015 | 20.94 | 20.97 | 20.94 | 20.97 | 5,476 | +0.03(+0.12%) |
Feb 18, 2015 | 20.92 | 20.94 | 20.92 | 20.94 | 62,768 | -0.01(-0.03%) |
Feb 17, 2015 | 20.91 | 20.98 | 20.87 | 20.95 | 28,284 | +0.06(+0.30%) |
Feb 13, 2015 | 20.86 | 20.88 | 20.88 | 20.88 | 16,551 | +0.08(+0.38%) |
Feb 12, 2015 | 20.75 | 20.81 | 20.74 | 20.81 | 24,155 | +0.19(+0.90%) |
Feb 11, 2015 | 20.61 | 20.62 | 20.61 | 20.62 | 1,475 | +0.10(+0.47%) |
Feb 10, 2015 | 20.54 | 20.54 | 20.52 | 20.52 | 22,500 | +0.10(+0.47%) |
Feb 09, 2015 | 20.45 | 20.47 | 20.41 | 20.43 | 3,683 | -0.08(-0.37%) |
Feb 06, 2015 | 20.55 | 20.55 | 20.50 | 20.50 | 3,305 | -0.02(-0.10%) |
Feb 05, 2015 | 20.45 | 20.54 | 20.45 | 20.52 | 10,318 | +0.14(+0.67%) |
Feb 04, 2015 | 20.43 | 20.43 | 20.39 | 20.39 | 2,790 | -0.03(-0.14%) |
Feb 03, 2015 | 20.32 | 20.41 | 20.24 | 20.41 | 17,478 | +0.49(+2.45%) |
Feb 02, 2015 | 19.85 | 19.93 | 19.85 | 19.93 | 2,165 | +0.02(+0.12%) |
Jan 30, 2015 | 19.98 | 20.12 | 19.90 | 19.90 | 23,034 | -0.15(-0.75%) |
Jan 29, 2015 | 19.95 | 20.06 | 19.95 | 20.05 | 11,898 | -0.11(-0.56%) |
Jan 28, 2015 | 20.27 | 20.27 | 20.16 | 20.16 | 7,769 | -0.13(-0.66%) |
Jan 27, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 2,331 | -0.17(-0.81%) |
Jan 26, 2015 | 20.43 | 20.49 | 20.43 | 20.46 | 33,708 | +0.04(+0.20%) |
Jan 23, 2015 | 20.48 | 20.52 | 20.42 | 20.42 | 21,020 | -0.01(-0.07%) |
Jan 22, 2015 | 20.29 | 20.45 | 20.29 | 20.44 | 10,957 | +0.24(+1.18%) |
Jan 21, 2015 | 20.12 | 20.20 | 20.12 | 20.20 | 16,977 | +0.07(+0.36%) |
Jan 20, 2015 | 20.10 | 20.14 | 19.98 | 20.13 | 16,352 | +0.13(+0.67%) |
Jan 16, 2015 | 19.79 | 19.99 | 19.79 | 19.99 | 22,377 | +0.13(+0.65%) |
Jan 15, 2015 | 19.90 | 19.93 | 19.82 | 19.86 | 27,513 | -0.10(-0.49%) |
Jan 14, 2015 | 19.88 | 19.96 | 19.88 | 19.96 | 6,885 | -0.09(-0.47%) |
Jan 13, 2015 | 20.28 | 20.28 | 20.05 | 20.06 | 4,894 | -0.07(-0.36%) |
Jan 12, 2015 | 20.11 | 20.20 | 20.11 | 20.13 | 4,951 | -0.20(-0.99%) |
Jan 09, 2015 | 20.54 | 20.54 | 20.26 | 20.33 | 186,341 | -0.16(-0.78%) |
Jan 08, 2015 | 20.34 | 20.50 | 20.33 | 20.49 | 20,887 | +0.37(+1.83%) |
Jan 07, 2015 | 20.03 | 20.12 | 20.02 | 20.12 | 7,112 | +0.33(+1.64%) |
Jan 06, 2015 | 20.08 | 20.08 | 19.79 | 19.79 | 6,303 | -0.24(-1.20%) |
Jan 05, 2015 | 20.21 | 20.21 | 20.04 | 20.04 | 9,283 | -0.40(-1.97%) |
Jan 02, 2015 | 20.33 | 20.47 | 20.31 | 20.44 | 2,766 | -0.04(-0.19%) |
Dec 31, 2014 | 20.67 | 20.48 | 20.48 | 20.48 | 6,147 | -0.20(-0.98%) |
Dec 30, 2014 | 20.71 | 20.71 | 20.68 | 20.68 | 3,263 | +0.03(+0.12%) |
Dec 24, 2014 | 20.64 | 20.69 | 20.64 | 20.66 | 591 | -0.01(-0.04%) |
Dec 23, 2014 | 20.66 | 20.66 | 20.66 | 20.66 | 2,596 | +0.14(+0.68%) |
Dec 22, 2014 | 20.55 | 20.55 | 20.52 | 20.52 | 2,998 | +0.05(+0.27%) |
Dec 19, 2014 | 20.43 | 20.53 | 20.43 | 20.47 | 7,140 | +0.08(+0.40%) |
Dec 18, 2014 | 20.25 | 20.39 | 20.25 | 20.39 | 6,213 | +0.45(+2.28%) |
Dec 17, 2014 | 19.69 | 19.93 | 19.69 | 19.93 | 1,045 | +0.20(+1.03%) |
Dec 16, 2014 | 19.66 | 19.87 | 19.66 | 19.73 | 5,181 | +0.01(+0.04%) |
Dec 15, 2014 | 19.98 | 19.98 | 19.68 | 19.72 | 8,951 | -0.26(-1.31%) |
Dec 12, 2014 | 19.99 | 20.10 | 19.98 | 19.98 | 13,667 | -0.16(-0.82%) |
Dec 11, 2014 | 20.26 | 20.37 | 20.15 | 20.15 | 35,733 | -0.09(-0.45%) |
Dec 10, 2014 | 20.24 | 20.24 | 20.24 | 20.24 | 1,112 | -0.25(-1.20%) |
Dec 08, 2014 | 20.57 | 20.57 | 20.48 | 20.48 | 461 | -0.09(-0.45%) |
Dec 05, 2014 | 20.56 | 20.58 | 20.55 | 20.58 | 2,676 | +0.05(+0.27%) |
Dec 04, 2014 | 20.51 | 20.54 | 20.48 | 20.52 | 6,389 | +0.02(+0.07%) |
Dec 03, 2014 | 20.48 | 20.52 | 20.48 | 20.51 | 6,103 | +0.10(+0.47%) |
Dec 02, 2014 | 20.41 | 20.41 | 20.41 | 20.41 | 2,495 | +0.06(+0.31%) |