Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.04 | 20.52 | 20.04 | 20.24 | 354,766 | +0.23(+1.15%) |
Feb 26, 2015 | 20.00 | 20.24 | 19.81 | 20.01 | 335,150 | +0.01(+0.04%) |
Feb 25, 2015 | 19.99 | 20.08 | 19.73 | 20.00 | 383,834 | -0.08(-0.40%) |
Feb 24, 2015 | 20.14 | 20.33 | 20.00 | 20.08 | 285,191 | -0.04(-0.18%) |
Feb 23, 2015 | 20.02 | 20.18 | 19.98 | 20.12 | 366,000 | +0.14(+0.68%) |
Feb 20, 2015 | 19.96 | 20.08 | 19.78 | 19.98 | 729,371 | +0.06(+0.30%) |
Feb 19, 2015 | 19.94 | 20.05 | 19.86 | 19.92 | 256,161 | -0.04(-0.20%) |
Feb 18, 2015 | 19.78 | 20.38 | 19.78 | 19.96 | 567,607 | +0.08(+0.43%) |
Feb 17, 2015 | 19.85 | 19.91 | 19.56 | 19.88 | 438,629 | -0.08(-0.38%) |
Feb 13, 2015 | 20.06 | 19.95 | 19.95 | 19.95 | 499,586 | -0.06(-0.32%) |
Feb 12, 2015 | 20.09 | 20.09 | 19.71 | 20.02 | 312,482 | +0.01(+0.04%) |
Feb 11, 2015 | 20.02 | 20.29 | 19.94 | 20.01 | 307,399 | -0.01(-0.06%) |
Feb 10, 2015 | 20.08 | 20.16 | 19.78 | 20.02 | 404,103 | +0.16(+0.79%) |
Feb 09, 2015 | 19.84 | 20.19 | 19.80 | 19.86 | 543,848 | -0.13(-0.66%) |
Feb 06, 2015 | 20.34 | 20.49 | 19.90 | 20.00 | 756,356 | -0.37(-1.80%) |
Feb 05, 2015 | 21.04 | 21.49 | 20.06 | 20.36 | 1,015,294 | -0.67(-3.18%) |
Feb 04, 2015 | 20.58 | 21.09 | 20.58 | 21.03 | 676,462 | +0.25(+1.20%) |
Feb 03, 2015 | 20.62 | 20.80 | 20.40 | 20.78 | 505,223 | +0.23(+1.14%) |
Feb 02, 2015 | 20.47 | 20.62 | 19.99 | 20.55 | 703,457 | +0.11(+0.55%) |
Jan 30, 2015 | 20.53 | 20.53 | 20.18 | 20.43 | 903,299 | -0.25(-1.22%) |
Jan 29, 2015 | 20.35 | 20.76 | 20.13 | 20.69 | 778,427 | +0.43(+2.15%) |
Jan 28, 2015 | 20.73 | 20.80 | 20.23 | 20.25 | 820,398 | -0.41(-1.99%) |
Jan 27, 2015 | 20.30 | 20.74 | 20.12 | 20.66 | 538,288 | +0.20(+0.96%) |
Jan 26, 2015 | 20.20 | 20.48 | 20.00 | 20.47 | 574,425 | +0.19(+0.95%) |
Jan 23, 2015 | 20.12 | 20.30 | 19.97 | 20.27 | 537,465 | +0.16(+0.78%) |
Jan 22, 2015 | 19.73 | 20.26 | 19.54 | 20.12 | 800,444 | +0.55(+2.82%) |
Jan 21, 2015 | 19.36 | 19.67 | 19.16 | 19.57 | 733,905 | +0.19(+1.00%) |
Jan 20, 2015 | 20.25 | 20.26 | 19.31 | 19.37 | 1,292,450 | -0.88(-4.33%) |
Jan 16, 2015 | 19.55 | 20.30 | 19.48 | 20.25 | 847,800 | +0.63(+3.22%) |
Jan 15, 2015 | 19.68 | 19.88 | 19.36 | 19.62 | 966,831 | -0.07(-0.37%) |
Jan 14, 2015 | 19.83 | 20.02 | 19.56 | 19.69 | 1,608,658 | -0.44(-2.20%) |
Jan 13, 2015 | 21.36 | 21.55 | 19.73 | 20.13 | 1,841,704 | -1.22(-5.71%) |
Jan 12, 2015 | 20.94 | 21.37 | 20.86 | 21.35 | 1,284,740 | +0.53(+2.52%) |
Jan 09, 2015 | 20.91 | 20.92 | 20.65 | 20.83 | 934,577 | -0.02(-0.11%) |
Jan 08, 2015 | 20.18 | 21.04 | 20.13 | 20.85 | 2,331,007 | +0.75(+3.71%) |
Jan 07, 2015 | 20.11 | 20.18 | 19.81 | 20.10 | 1,239,583 | +0.24(+1.21%) |
Jan 06, 2015 | 20.14 | 20.27 | 19.59 | 19.86 | 834,306 | -0.21(-1.04%) |
Jan 05, 2015 | 20.03 | 20.26 | 19.72 | 20.07 | 693,699 | -0.01(-0.04%) |
Jan 02, 2015 | 20.15 | 20.33 | 19.78 | 20.08 | 437,345 | +0.08(+0.40%) |
Dec 31, 2014 | 20.37 | 20.00 | 20.00 | 20.00 | 519,424 | -0.33(-1.63%) |
Dec 30, 2014 | 20.26 | 20.56 | 20.23 | 20.33 | 244,785 | +0.08(+0.39%) |
Dec 29, 2014 | 19.94 | 20.35 | 19.92 | 20.25 | 536,548 | +0.30(+1.53%) |
Dec 26, 2014 | 20.05 | 20.28 | 19.90 | 19.95 | 304,714 | +0.08(+0.38%) |
Dec 24, 2014 | 19.83 | 19.87 | 19.87 | 19.87 | 312,757 | +0.12(+0.60%) |
Dec 23, 2014 | 19.84 | 20.09 | 19.68 | 19.75 | 626,476 | +0.03(+0.17%) |
Dec 22, 2014 | 19.52 | 19.84 | 19.48 | 19.72 | 486,523 | +0.21(+1.05%) |
Dec 19, 2014 | 19.90 | 19.98 | 19.14 | 19.51 | 1,339,539 | -0.38(-1.90%) |
Dec 18, 2014 | 19.94 | 20.02 | 19.52 | 19.89 | 756,169 | +0.10(+0.48%) |
Dec 17, 2014 | 19.21 | 19.81 | 18.97 | 19.79 | 1,154,821 | +0.67(+3.50%) |
Dec 16, 2014 | 19.17 | 19.50 | 19.06 | 19.12 | 795,790 | -0.05(-0.28%) |
Dec 15, 2014 | 19.17 | 19.44 | 18.90 | 19.18 | 1,094,722 | +0.14(+0.74%) |
Dec 12, 2014 | 18.52 | 19.20 | 18.48 | 19.04 | 1,033,237 | +0.35(+1.87%) |
Dec 11, 2014 | 18.85 | 19.11 | 18.61 | 18.69 | 980,349 | +0.01(+0.06%) |
Dec 10, 2014 | 19.15 | 19.39 | 18.66 | 18.67 | 655,401 | -0.48(-2.52%) |
Dec 09, 2014 | 18.85 | 19.22 | 18.61 | 19.16 | 795,234 | +0.38(+2.01%) |
Dec 08, 2014 | 18.64 | 18.95 | 18.60 | 18.78 | 694,681 | +0.04(+0.20%) |
Dec 05, 2014 | 18.83 | 18.83 | 18.58 | 18.74 | 587,598 | -0.09(-0.47%) |
Dec 04, 2014 | 19.20 | 19.32 | 18.74 | 18.83 | 559,791 | -0.36(-1.87%) |
Dec 03, 2014 | 18.92 | 19.29 | 18.77 | 19.19 | 574,486 | +0.30(+1.57%) |
Dec 02, 2014 | 18.87 | 19.04 | 18.70 | 18.89 | 432,235 | +0.02(+0.12%) |