Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.49 | 20.55 | 20.45 | 20.50 | 15,495,354 | +0.00(+0.00%) |
Feb 26, 2015 | 20.45 | 20.53 | 20.44 | 20.50 | 5,184,473 | +0.13(+0.65%) |
Feb 25, 2015 | 20.37 | 20.40 | 20.31 | 20.37 | 3,793,469 | -0.04(-0.20%) |
Feb 24, 2015 | 20.32 | 20.43 | 20.32 | 20.41 | 8,041,149 | +0.11(+0.55%) |
Feb 23, 2015 | 20.28 | 20.31 | 20.24 | 20.30 | 2,141,766 | -0.06(-0.31%) |
Feb 20, 2015 | 20.14 | 20.40 | 20.10 | 20.36 | 9,077,680 | +0.19(+0.93%) |
Feb 19, 2015 | 20.15 | 20.20 | 20.12 | 20.17 | 3,053,029 | +0.08(+0.38%) |
Feb 18, 2015 | 20.08 | 20.14 | 20.06 | 20.10 | 3,193,064 | +0.10(+0.52%) |
Feb 17, 2015 | 19.94 | 20.03 | 19.84 | 19.99 | 3,862,439 | +0.08(+0.38%) |
Feb 13, 2015 | 19.90 | 19.92 | 19.92 | 19.92 | 5,150,984 | +0.12(+0.63%) |
Feb 12, 2015 | 19.73 | 19.80 | 19.67 | 19.79 | 5,219,211 | +0.13(+0.65%) |
Feb 11, 2015 | 19.61 | 19.70 | 19.58 | 19.66 | 5,807,692 | -0.03(-0.16%) |
Feb 10, 2015 | 19.67 | 19.71 | 19.55 | 19.70 | 5,536,852 | +0.21(+1.07%) |
Feb 09, 2015 | 19.45 | 19.54 | 19.45 | 19.49 | 4,004,290 | -0.10(-0.53%) |
Feb 06, 2015 | 19.68 | 19.70 | 19.54 | 19.59 | 4,557,399 | -0.06(-0.32%) |
Feb 05, 2015 | 19.60 | 19.66 | 19.55 | 19.65 | 6,117,812 | +0.15(+0.74%) |
Feb 04, 2015 | 19.56 | 19.65 | 19.49 | 19.51 | 5,920,865 | -0.12(-0.60%) |
Feb 03, 2015 | 19.52 | 19.63 | 19.52 | 19.63 | 3,092,946 | +0.15(+0.78%) |
Feb 02, 2015 | 19.42 | 19.49 | 19.26 | 19.47 | 7,427,213 | +0.23(+1.19%) |
Jan 30, 2015 | 19.38 | 19.44 | 19.23 | 19.25 | 5,563,651 | -0.30(-1.52%) |
Jan 29, 2015 | 19.43 | 19.57 | 19.33 | 19.54 | 4,994,344 | +0.35(+1.84%) |
Jan 28, 2015 | 19.45 | 19.45 | 19.17 | 19.19 | 6,096,572 | -0.18(-0.93%) |
Jan 27, 2015 | 19.34 | 19.44 | 19.26 | 19.37 | 3,280,516 | -0.12(-0.64%) |
Jan 26, 2015 | 19.40 | 19.52 | 19.31 | 19.49 | 6,419,343 | +0.27(+1.40%) |
Jan 23, 2015 | 19.29 | 19.29 | 19.20 | 19.22 | 7,839,448 | -0.01(-0.04%) |
Jan 22, 2015 | 18.96 | 19.27 | 18.87 | 19.23 | 6,242,952 | +0.29(+1.53%) |
Jan 21, 2015 | 18.74 | 18.95 | 18.69 | 18.94 | 3,918,317 | +0.04(+0.22%) |
Jan 20, 2015 | 18.91 | 18.95 | 18.80 | 18.90 | 5,825,503 | +0.20(+1.07%) |
Jan 16, 2015 | 18.52 | 18.73 | 18.47 | 18.70 | 11,183,921 | +0.27(+1.46%) |
Jan 15, 2015 | 18.54 | 18.60 | 18.42 | 18.43 | 4,717,988 | -0.13(-0.71%) |
Jan 14, 2015 | 18.48 | 18.59 | 18.42 | 18.56 | 6,210,187 | -0.09(-0.48%) |
Jan 13, 2015 | 18.82 | 18.87 | 18.51 | 18.65 | 4,488,288 | +0.12(+0.63%) |
Jan 12, 2015 | 18.66 | 18.66 | 18.42 | 18.53 | 2,152,775 | -0.03(-0.15%) |
Jan 09, 2015 | 18.79 | 18.79 | 18.47 | 18.56 | 2,663,049 | -0.21(-1.14%) |
Jan 08, 2015 | 18.65 | 18.81 | 18.62 | 18.78 | 2,362,467 | +0.33(+1.80%) |
Jan 07, 2015 | 18.48 | 18.53 | 18.34 | 18.44 | 1,925,439 | +0.26(+1.41%) |
Jan 06, 2015 | 18.39 | 18.44 | 18.07 | 18.19 | 3,047,506 | -0.21(-1.13%) |
Jan 05, 2015 | 18.62 | 18.63 | 18.33 | 18.39 | 4,542,342 | -0.37(-1.99%) |
Jan 02, 2015 | 18.88 | 18.91 | 18.70 | 18.77 | 1,547,766 | +0.08(+0.44%) |
Dec 31, 2014 | 18.91 | 18.69 | 18.69 | 18.69 | 3,039,842 | -0.08(-0.41%) |
Dec 30, 2014 | 18.82 | 18.82 | 18.73 | 18.76 | 2,098,580 | -0.24(-1.24%) |
Dec 29, 2014 | 18.93 | 19.02 | 18.91 | 19.00 | 1,549,984 | -0.10(-0.54%) |
Dec 26, 2014 | 19.09 | 19.14 | 18.98 | 19.10 | 1,060,810 | +0.08(+0.40%) |
Dec 24, 2014 | 19.01 | 19.02 | 19.02 | 19.02 | 4,063,479 | +0.04(+0.24%) |
Dec 23, 2014 | 19.02 | 19.02 | 18.93 | 18.98 | 7,670,792 | +0.03(+0.16%) |
Dec 22, 2014 | 18.93 | 18.95 | 18.85 | 18.95 | 2,452,878 | +0.09(+0.48%) |
Dec 19, 2014 | 18.71 | 18.90 | 18.66 | 18.86 | 1,824,721 | -0.60(-3.09%) |
Dec 18, 2014 | 19.83 | 19.83 | 19.27 | 19.46 | 4,569,991 | +0.39(+2.07%) |
Dec 17, 2014 | 18.70 | 19.09 | 18.70 | 19.07 | 4,429,731 | +0.49(+2.65%) |
Dec 16, 2014 | 18.46 | 18.83 | 18.37 | 18.57 | 4,003,364 | +0.03(+0.19%) |
Dec 15, 2014 | 19.01 | 19.01 | 18.49 | 18.54 | 7,043,654 | -0.32(-1.69%) |
Dec 12, 2014 | 19.22 | 19.26 | 18.86 | 18.86 | 5,311,275 | -0.46(-2.36%) |
Dec 11, 2014 | 19.41 | 19.50 | 19.30 | 19.31 | 1,385,949 | +0.03(+0.18%) |
Dec 10, 2014 | 19.58 | 19.58 | 19.24 | 19.28 | 1,784,467 | -0.35(-1.76%) |
Dec 09, 2014 | 19.57 | 19.63 | 19.45 | 19.63 | 2,155,445 | -0.20(-1.01%) |
Dec 08, 2014 | 19.96 | 19.96 | 19.77 | 19.83 | 717,626 | -0.24(-1.17%) |
Dec 05, 2014 | 20.03 | 20.09 | 20.00 | 20.06 | 2,011,142 | +0.21(+1.08%) |
Dec 04, 2014 | 19.87 | 19.92 | 19.75 | 19.85 | 795,685 | -0.08(-0.42%) |
Dec 03, 2014 | 19.93 | 19.96 | 19.90 | 19.93 | 881,682 | +0.03(+0.14%) |
Dec 02, 2014 | 19.84 | 19.92 | 19.83 | 19.90 | 7,178,834 | +0.17(+0.84%) |