Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.82 | 20.93 | 20.69 | 20.81 | 590,300 | +0.08(+0.38%) |
Feb 26, 2015 | 20.75 | 20.78 | 20.62 | 20.73 | 413,272 | -0.27(-1.30%) |
Feb 25, 2015 | 20.88 | 21.05 | 20.80 | 21.01 | 440,062 | -0.04(-0.19%) |
Feb 24, 2015 | 20.89 | 21.11 | 20.78 | 21.05 | 523,291 | +0.38(+1.84%) |
Feb 23, 2015 | 20.72 | 20.88 | 20.67 | 20.67 | 528,868 | -0.35(-1.67%) |
Feb 20, 2015 | 20.55 | 21.02 | 20.49 | 21.02 | 744,670 | +0.32(+1.56%) |
Feb 19, 2015 | 20.44 | 20.75 | 20.39 | 20.69 | 461,686 | -0.06(-0.30%) |
Feb 18, 2015 | 20.44 | 20.76 | 20.42 | 20.75 | 1,023,133 | +0.70(+3.48%) |
Feb 17, 2015 | 20.02 | 20.16 | 19.85 | 20.06 | 443,986 | -0.22(-1.07%) |
Feb 13, 2015 | 20.10 | 20.27 | 20.27 | 20.27 | 473,873 | +0.39(+1.94%) |
Feb 12, 2015 | 19.64 | 19.96 | 19.64 | 19.89 | 447,222 | +0.86(+4.52%) |
Feb 11, 2015 | 19.16 | 19.16 | 18.96 | 19.03 | 327,169 | -0.48(-2.46%) |
Feb 10, 2015 | 19.63 | 19.65 | 19.31 | 19.51 | 403,619 | -0.07(-0.37%) |
Feb 09, 2015 | 19.44 | 19.62 | 19.44 | 19.58 | 550,846 | -0.01(-0.03%) |
Feb 06, 2015 | 19.74 | 19.81 | 19.42 | 19.59 | 1,356,218 | -0.50(-2.50%) |
Feb 05, 2015 | 19.67 | 20.11 | 19.62 | 20.09 | 637,784 | +0.69(+3.57%) |
Feb 04, 2015 | 19.75 | 19.75 | 19.39 | 19.40 | 606,618 | -0.84(-4.17%) |
Feb 03, 2015 | 19.83 | 20.28 | 19.82 | 20.24 | 1,190,650 | +0.90(+4.68%) |
Feb 02, 2015 | 19.19 | 19.36 | 19.07 | 19.34 | 1,058,202 | +0.41(+2.15%) |
Jan 30, 2015 | 18.86 | 19.16 | 18.73 | 18.93 | 1,049,887 | -0.17(-0.88%) |
Jan 29, 2015 | 18.83 | 19.10 | 18.69 | 19.10 | 703,159 | +0.20(+1.03%) |
Jan 28, 2015 | 19.32 | 19.35 | 18.86 | 18.90 | 917,181 | -0.31(-1.60%) |
Jan 27, 2015 | 19.15 | 19.36 | 19.14 | 19.21 | 933,904 | +0.08(+0.44%) |
Jan 26, 2015 | 18.75 | 19.18 | 18.71 | 19.12 | 670,178 | +0.37(+2.00%) |
Jan 23, 2015 | 18.78 | 19.01 | 18.63 | 18.75 | 870,077 | -0.66(-3.42%) |
Jan 22, 2015 | 19.25 | 19.41 | 19.11 | 19.41 | 1,612,120 | +0.23(+1.22%) |
Jan 21, 2015 | 18.61 | 19.18 | 18.55 | 19.18 | 587,112 | +0.60(+3.21%) |
Jan 20, 2015 | 18.58 | 18.61 | 18.37 | 18.58 | 728,758 | -0.13(-0.72%) |
Jan 16, 2015 | 18.31 | 18.81 | 18.29 | 18.72 | 729,797 | +0.66(+3.68%) |
Jan 15, 2015 | 18.25 | 18.36 | 17.98 | 18.05 | 575,283 | +0.12(+0.68%) |
Jan 14, 2015 | 17.89 | 18.09 | 17.71 | 17.93 | 1,060,640 | -0.23(-1.29%) |
Jan 13, 2015 | 18.09 | 18.33 | 17.92 | 18.16 | 1,191,911 | +0.20(+1.09%) |
Jan 12, 2015 | 17.99 | 18.15 | 17.67 | 17.97 | 747,785 | -0.05(-0.28%) |
Jan 09, 2015 | 18.45 | 18.48 | 17.92 | 18.02 | 612,066 | -0.46(-2.48%) |
Jan 08, 2015 | 18.33 | 18.67 | 18.28 | 18.48 | 848,575 | +0.44(+2.45%) |
Jan 07, 2015 | 18.26 | 18.39 | 17.92 | 18.04 | 1,098,897 | +0.12(+0.69%) |
Jan 06, 2015 | 18.08 | 18.49 | 17.83 | 17.91 | 1,266,785 | +0.07(+0.38%) |
Jan 05, 2015 | 18.55 | 18.57 | 17.76 | 17.85 | 1,841,893 | -1.69(-8.63%) |
Jan 02, 2015 | 19.54 | 19.67 | 19.36 | 19.53 | 496,741 | +0.04(+0.20%) |
Dec 31, 2014 | 19.45 | 19.49 | 19.49 | 19.49 | 585,267 | -0.11(-0.54%) |
Dec 30, 2014 | 19.81 | 19.91 | 19.60 | 19.60 | 592,137 | -0.30(-1.49%) |
Dec 29, 2014 | 19.87 | 20.13 | 19.79 | 19.89 | 628,165 | -0.35(-1.74%) |
Dec 26, 2014 | 20.26 | 20.36 | 20.17 | 20.25 | 247,660 | +0.09(+0.44%) |
Dec 24, 2014 | 20.21 | 20.16 | 20.16 | 20.16 | 157,241 | -0.14(-0.69%) |
Dec 23, 2014 | 20.13 | 20.34 | 20.03 | 20.30 | 761,514 | +0.25(+1.25%) |
Dec 22, 2014 | 20.26 | 20.26 | 19.90 | 20.05 | 694,942 | -0.59(-2.84%) |
Dec 19, 2014 | 20.03 | 20.64 | 19.97 | 20.63 | 1,570,310 | +0.54(+2.70%) |
Dec 18, 2014 | 19.82 | 20.09 | 19.64 | 20.09 | 753,573 | +0.52(+2.65%) |
Dec 17, 2014 | 18.97 | 19.84 | 18.95 | 19.57 | 1,352,482 | +0.52(+2.76%) |
Dec 16, 2014 | 18.43 | 19.34 | 18.35 | 19.05 | 999,174 | +0.73(+3.96%) |
Dec 15, 2014 | 19.14 | 19.24 | 18.20 | 18.32 | 768,083 | -0.70(-3.70%) |
Dec 12, 2014 | 19.55 | 19.59 | 19.01 | 19.02 | 717,461 | -0.66(-3.38%) |
Dec 11, 2014 | 19.83 | 20.04 | 19.55 | 19.69 | 1,554,005 | -0.22(-1.09%) |
Dec 10, 2014 | 20.30 | 20.32 | 19.86 | 19.91 | 1,221,416 | -0.22(-1.11%) |
Dec 09, 2014 | 20.14 | 20.72 | 20.10 | 20.13 | 2,279,075 | -0.15(-0.74%) |
Dec 08, 2014 | 20.61 | 20.63 | 20.28 | 20.28 | 897,531 | -0.94(-4.45%) |
Dec 05, 2014 | 21.30 | 21.30 | 21.05 | 21.22 | 1,969,832 | +0.07(+0.32%) |
Dec 04, 2014 | 21.40 | 21.40 | 21.16 | 21.16 | 764,657 | -0.52(-2.40%) |
Dec 03, 2014 | 21.65 | 22.05 | 21.58 | 21.68 | 793,806 | +0.00(+0.00%) |
Dec 02, 2014 | 21.77 | 22.03 | 21.59 | 21.68 | 1,130,942 | -0.22(-1.02%) |