Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.33 | 21.33 | 21.33 | 21.33 | 243 | -0.11(-0.54%) |
Feb 26, 2015 | 21.16 | 21.60 | 21.12 | 21.44 | 6,641 | +0.34(+1.59%) |
Feb 25, 2015 | 21.35 | 21.35 | 21.11 | 21.11 | 645 | +0.26(+1.23%) |
Feb 24, 2015 | 20.85 | 20.85 | 20.85 | 20.85 | 206 | -0.30(-1.42%) |
Feb 20, 2015 | 21.01 | 21.15 | 21.15 | 21.15 | 75 | +0.05(+0.25%) |
Feb 19, 2015 | 21.10 | 21.10 | 21.10 | 21.10 | 174 | +0.01(+0.03%) |
Feb 18, 2015 | 21.36 | 21.36 | 21.08 | 21.09 | 1,171 | -0.09(-0.43%) |
Feb 17, 2015 | 21.05 | 21.18 | 20.99 | 21.18 | 798 | +0.01(+0.03%) |
Feb 13, 2015 | 21.15 | 21.18 | 21.18 | 21.18 | 339 | +0.24(+1.14%) |
Feb 12, 2015 | 20.76 | 20.96 | 20.76 | 20.94 | 80,455 | +0.53(+2.59%) |
Feb 11, 2015 | 20.38 | 20.41 | 20.37 | 20.41 | 681 | -0.36(-1.73%) |
Feb 10, 2015 | 20.70 | 20.77 | 20.70 | 20.77 | 838 | +0.04(+0.21%) |
Feb 09, 2015 | 20.73 | 20.73 | 20.73 | 20.73 | 320 | -0.18(-0.84%) |
Feb 06, 2015 | 21.11 | 21.11 | 20.90 | 20.90 | 1,104 | -0.41(-1.95%) |
Feb 05, 2015 | 21.31 | 21.32 | 21.28 | 21.32 | 17,235 | -0.28(-1.28%) |
Feb 04, 2015 | 21.47 | 21.60 | 21.47 | 21.60 | 4,030 | +0.16(+0.76%) |
Feb 03, 2015 | 21.30 | 21.44 | 21.26 | 21.43 | 61,944 | +0.39(+1.85%) |
Feb 02, 2015 | 20.97 | 21.05 | 20.97 | 21.05 | 453 | +0.14(+0.67%) |
Jan 30, 2015 | 21.00 | 21.00 | 20.82 | 20.90 | 2,945 | -0.42(-1.99%) |
Jan 29, 2015 | 21.27 | 21.33 | 21.21 | 21.33 | 1,398 | -0.17(-0.78%) |
Jan 28, 2015 | 21.55 | 21.58 | 21.50 | 21.50 | 1,529 | -0.18(-0.81%) |
Jan 27, 2015 | 21.69 | 21.69 | 21.63 | 21.67 | 4,403 | -0.00(-0.00%) |
Jan 26, 2015 | 21.57 | 21.83 | 21.56 | 21.67 | 6,716 | +0.06(+0.29%) |
Jan 23, 2015 | 21.73 | 21.78 | 21.61 | 21.61 | 2,913 | -0.01(-0.04%) |
Jan 22, 2015 | 21.66 | 21.66 | 21.52 | 21.62 | 7,408 | +0.27(+1.28%) |
Jan 21, 2015 | 21.18 | 21.35 | 21.13 | 21.35 | 5,453 | +0.46(+2.20%) |
Jan 20, 2015 | 20.98 | 20.98 | 20.89 | 20.89 | 22,596 | -0.06(-0.29%) |
Jan 16, 2015 | 20.81 | 20.97 | 20.81 | 20.95 | 28,364 | +0.08(+0.40%) |
Jan 15, 2015 | 20.92 | 20.99 | 20.86 | 20.86 | 10,547 | +0.27(+1.31%) |
Jan 14, 2015 | 20.55 | 20.66 | 20.55 | 20.60 | 16,335 | -0.09(-0.43%) |
Jan 13, 2015 | 20.83 | 20.89 | 20.67 | 20.68 | 3,467 | +0.10(+0.49%) |
Jan 12, 2015 | 20.63 | 20.71 | 20.58 | 20.58 | 3,952 | -0.23(-1.12%) |
Jan 09, 2015 | 20.90 | 20.93 | 20.82 | 20.82 | 2,305 | -0.06(-0.27%) |
Jan 08, 2015 | 20.75 | 20.89 | 20.75 | 20.87 | 2,521 | +0.30(+1.48%) |
Jan 07, 2015 | 20.45 | 20.57 | 20.45 | 20.57 | 1,452 | +0.36(+1.79%) |
Jan 06, 2015 | 20.31 | 20.36 | 20.12 | 20.21 | 2,160 | -0.21(-1.05%) |
Jan 05, 2015 | 20.40 | 20.47 | 20.31 | 20.42 | 16,961 | -0.26(-1.27%) |
Jan 02, 2015 | 20.75 | 20.75 | 20.64 | 20.68 | 1,059 | -0.09(-0.45%) |
Dec 31, 2014 | 20.80 | 20.78 | 20.78 | 20.78 | 3,398 | +0.04(+0.19%) |
Dec 30, 2014 | 20.78 | 20.82 | 20.74 | 20.74 | 5,548 | -0.10(-0.49%) |
Dec 29, 2014 | 20.91 | 20.91 | 20.83 | 20.84 | 18,356 | +0.05(+0.23%) |
Dec 23, 2014 | 20.95 | 20.79 | 20.79 | 20.79 | 12 | -0.15(-0.71%) |
Dec 22, 2014 | 20.90 | 21.00 | 20.88 | 20.94 | 11,701 | +0.16(+0.76%) |
Dec 19, 2014 | 20.77 | 20.79 | 20.75 | 20.78 | 1,644 | +0.08(+0.38%) |
Dec 18, 2014 | 20.72 | 20.72 | 20.66 | 20.70 | 7,713 | +0.25(+1.23%) |
Dec 17, 2014 | 20.35 | 20.47 | 20.35 | 20.45 | 5,104 | +0.44(+2.21%) |
Dec 16, 2014 | 20.17 | 20.17 | 20.01 | 20.01 | 2,334 | -0.26(-1.29%) |
Dec 15, 2014 | 20.26 | 20.27 | 20.26 | 20.27 | 16,067 | -0.24(-1.18%) |
Dec 12, 2014 | 20.78 | 20.78 | 20.52 | 20.52 | 244 | -0.42(-2.03%) |
Dec 11, 2014 | 20.90 | 21.02 | 20.90 | 20.94 | 2,370 | -0.03(-0.16%) |
Dec 10, 2014 | 20.97 | 20.97 | 20.97 | 20.97 | 590 | -0.31(-1.44%) |
Dec 09, 2014 | 21.12 | 21.28 | 21.12 | 21.28 | 3,363 | -0.17(-0.79%) |
Dec 08, 2014 | 21.45 | 21.45 | 21.45 | 21.45 | 350 | -0.33(-1.52%) |
Dec 05, 2014 | 21.69 | 21.78 | 21.69 | 21.78 | 720 | -0.00(-0.00%) |
Dec 04, 2014 | 21.72 | 21.78 | 21.72 | 21.78 | 2,322 | +0.08(+0.36%) |
Dec 03, 2014 | 21.70 | 21.70 | 21.70 | 21.70 | 526 | +0.11(+0.49%) |
Dec 02, 2014 | 21.66 | 21.66 | 21.55 | 21.60 | 2,709 | +0.04(+0.17%) |