Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.12 | 21.40 | 21.12 | 21.24 | 385,807 | +0.18(+0.85%) |
Feb 26, 2015 | 21.01 | 21.33 | 20.98 | 21.06 | 380,304 | +0.04(+0.19%) |
Feb 25, 2015 | 21.11 | 21.37 | 20.88 | 21.02 | 444,404 | -0.20(-0.94%) |
Feb 24, 2015 | 20.82 | 21.57 | 20.69 | 21.22 | 519,481 | +0.40(+1.92%) |
Feb 23, 2015 | 21.01 | 21.23 | 20.82 | 20.82 | 249,186 | -0.29(-1.37%) |
Feb 20, 2015 | 20.59 | 21.22 | 20.59 | 21.11 | 239,504 | +0.42(+2.03%) |
Feb 19, 2015 | 20.50 | 20.79 | 20.32 | 20.69 | 94,823 | +0.16(+0.78%) |
Feb 18, 2015 | 20.57 | 20.82 | 20.43 | 20.53 | 147,716 | -0.18(-0.87%) |
Feb 17, 2015 | 20.89 | 20.98 | 20.51 | 20.71 | 214,115 | -0.14(-0.67%) |
Feb 13, 2015 | 20.52 | 20.85 | 20.85 | 20.85 | 490,000 | +0.42(+2.06%) |
Feb 12, 2015 | 20.11 | 20.52 | 20.00 | 20.43 | 241,927 | +0.41(+2.05%) |
Feb 11, 2015 | 19.99 | 20.12 | 19.83 | 20.02 | 183,670 | +0.05(+0.25%) |
Feb 10, 2015 | 19.88 | 20.05 | 19.69 | 19.97 | 453,943 | +0.13(+0.66%) |
Feb 09, 2015 | 19.85 | 19.89 | 19.60 | 19.84 | 311,061 | -0.16(-0.80%) |
Feb 06, 2015 | 19.97 | 20.16 | 19.89 | 20.00 | 246,402 | -0.02(-0.10%) |
Feb 05, 2015 | 20.05 | 20.20 | 19.91 | 20.02 | 291,854 | +0.09(+0.45%) |
Feb 04, 2015 | 19.65 | 20.04 | 19.55 | 19.93 | 447,113 | +0.18(+0.91%) |
Feb 03, 2015 | 19.80 | 19.95 | 19.47 | 19.75 | 490,601 | -0.05(-0.25%) |
Feb 02, 2015 | 19.35 | 19.90 | 19.00 | 19.80 | 639,997 | +0.56(+2.91%) |
Jan 30, 2015 | 19.32 | 19.50 | 19.07 | 19.24 | 741,654 | -0.36(-1.84%) |
Jan 29, 2015 | 20.01 | 20.18 | 19.48 | 19.60 | 845,425 | -0.12(-0.61%) |
Jan 28, 2015 | 19.51 | 20.53 | 18.68 | 19.72 | 3,678,166 | -2.67(-11.92%) |
Jan 27, 2015 | 22.46 | 22.69 | 22.27 | 22.39 | 388,636 | -0.20(-0.89%) |
Jan 26, 2015 | 23.11 | 23.11 | 22.48 | 22.59 | 494,893 | -0.40(-1.74%) |
Jan 23, 2015 | 22.87 | 23.56 | 22.75 | 22.99 | 356,346 | +0.12(+0.52%) |
Jan 22, 2015 | 23.30 | 23.30 | 22.66 | 22.87 | 428,628 | -0.57(-2.43%) |
Jan 21, 2015 | 23.50 | 23.68 | 23.05 | 23.44 | 478,857 | -0.05(-0.21%) |
Jan 20, 2015 | 23.59 | 23.87 | 23.00 | 23.49 | 944,489 | +0.07(+0.30%) |
Jan 16, 2015 | 22.88 | 23.79 | 22.75 | 23.42 | 953,177 | +0.53(+2.32%) |
Jan 15, 2015 | 22.10 | 23.49 | 21.94 | 22.89 | 1,281,313 | +0.90(+4.09%) |
Jan 14, 2015 | 22.16 | 22.80 | 21.56 | 21.99 | 688,952 | -0.46(-2.05%) |
Jan 13, 2015 | 22.00 | 22.55 | 21.88 | 22.45 | 871,040 | +1.01(+4.71%) |
Jan 12, 2015 | 22.04 | 22.04 | 21.42 | 21.44 | 249,985 | -0.11(-0.51%) |
Jan 09, 2015 | 21.80 | 21.92 | 21.41 | 21.55 | 161,150 | -0.16(-0.74%) |
Jan 08, 2015 | 21.67 | 22.20 | 21.67 | 21.71 | 310,293 | +0.10(+0.46%) |
Jan 07, 2015 | 21.52 | 21.89 | 21.05 | 21.61 | 435,912 | +0.30(+1.41%) |
Jan 06, 2015 | 22.25 | 22.44 | 21.16 | 21.31 | 731,631 | -0.49(-2.25%) |
Jan 05, 2015 | 22.05 | 22.87 | 21.66 | 21.80 | 804,037 | +0.03(+0.14%) |
Jan 02, 2015 | 22.56 | 22.56 | 21.28 | 21.77 | 341,571 | -0.25(-1.14%) |
Dec 31, 2014 | 21.96 | 22.02 | 22.02 | 22.02 | 355,700 | +0.05(+0.23%) |
Dec 30, 2014 | 21.82 | 22.30 | 21.65 | 21.97 | 302,116 | +0.17(+0.78%) |
Dec 29, 2014 | 21.88 | 21.95 | 21.51 | 21.80 | 358,818 | -0.12(-0.55%) |
Dec 26, 2014 | 22.17 | 22.35 | 21.82 | 21.92 | 110,538 | -0.26(-1.17%) |
Dec 24, 2014 | 22.00 | 22.18 | 22.18 | 22.18 | 421,500 | +0.24(+1.09%) |
Dec 23, 2014 | 22.10 | 22.42 | 21.88 | 21.94 | 364,732 | +0.04(+0.18%) |
Dec 22, 2014 | 21.69 | 22.11 | 21.41 | 21.90 | 293,027 | +0.21(+0.97%) |
Dec 19, 2014 | 22.21 | 22.27 | 21.64 | 21.69 | 459,161 | -0.33(-1.50%) |
Dec 18, 2014 | 21.69 | 22.19 | 21.52 | 22.02 | 449,216 | +0.32(+1.47%) |
Dec 17, 2014 | 21.45 | 21.90 | 21.23 | 21.70 | 331,626 | +0.19(+0.88%) |
Dec 16, 2014 | 21.05 | 21.98 | 20.10 | 21.51 | 683,844 | -0.02(-0.09%) |
Dec 15, 2014 | 22.46 | 22.46 | 21.41 | 21.53 | 514,468 | -0.73(-3.28%) |
Dec 12, 2014 | 22.45 | 22.89 | 22.13 | 22.26 | 463,881 | -0.41(-1.81%) |
Dec 11, 2014 | 22.07 | 22.69 | 21.93 | 22.67 | 1,195,857 | +0.82(+3.75%) |
Dec 10, 2014 | 21.87 | 22.03 | 21.72 | 21.85 | 728,987 | +0.01(+0.05%) |
Dec 09, 2014 | 21.60 | 21.96 | 21.18 | 21.84 | 372,758 | -0.13(-0.59%) |
Dec 08, 2014 | 22.02 | 22.31 | 21.93 | 21.97 | 632,438 | +0.10(+0.46%) |
Dec 05, 2014 | 22.14 | 22.41 | 21.61 | 21.87 | 411,408 | -0.16(-0.73%) |
Dec 04, 2014 | 20.95 | 22.03 | 20.90 | 22.03 | 1,560,016 | +1.15(+5.51%) |
Dec 03, 2014 | 20.86 | 21.02 | 20.74 | 20.88 | 516,965 | +0.09(+0.43%) |
Dec 02, 2014 | 20.51 | 20.89 | 20.27 | 20.79 | 448,216 | +0.28(+1.37%) |