Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.19 | 19.43 | 19.15 | 19.36 | 1,000,236 | +0.14(+0.74%) |
Feb 26, 2015 | 19.24 | 19.31 | 18.91 | 19.21 | 1,261,981 | +0.07(+0.35%) |
Feb 25, 2015 | 19.13 | 19.28 | 19.08 | 19.15 | 574,602 | +0.03(+0.16%) |
Feb 24, 2015 | 19.37 | 19.41 | 19.06 | 19.12 | 1,255,952 | -0.31(-1.62%) |
Feb 23, 2015 | 19.11 | 19.44 | 19.08 | 19.43 | 716,921 | +0.27(+1.40%) |
Feb 20, 2015 | 19.06 | 19.34 | 19.06 | 19.16 | 681,185 | +0.08(+0.43%) |
Feb 19, 2015 | 19.43 | 19.52 | 19.06 | 19.08 | 858,359 | -0.37(-1.92%) |
Feb 18, 2015 | 19.43 | 19.66 | 19.32 | 19.45 | 1,169,136 | -0.19(-0.95%) |
Feb 17, 2015 | 19.31 | 19.66 | 19.25 | 19.64 | 1,095,838 | +0.20(+1.04%) |
Feb 13, 2015 | 19.11 | 19.44 | 19.44 | 19.44 | 1,678,780 | +0.19(+1.01%) |
Feb 12, 2015 | 19.09 | 19.36 | 19.06 | 19.24 | 1,149,197 | +0.11(+0.59%) |
Feb 11, 2015 | 19.11 | 19.21 | 19.02 | 19.13 | 825,820 | -0.02(-0.12%) |
Feb 10, 2015 | 19.01 | 19.15 | 18.70 | 19.15 | 1,201,822 | +0.17(+0.91%) |
Feb 09, 2015 | 19.00 | 19.36 | 18.95 | 18.98 | 1,482,154 | +0.28(+1.52%) |
Feb 06, 2015 | 19.27 | 19.27 | 18.64 | 18.70 | 808,258 | -0.61(-3.14%) |
Feb 05, 2015 | 19.06 | 19.33 | 18.94 | 19.30 | 1,277,423 | +0.37(+1.97%) |
Feb 04, 2015 | 18.69 | 19.01 | 18.52 | 18.93 | 1,416,843 | +0.41(+2.22%) |
Feb 03, 2015 | 18.37 | 18.61 | 18.29 | 18.52 | 588,258 | +0.13(+0.69%) |
Feb 02, 2015 | 18.32 | 18.40 | 18.12 | 18.39 | 763,491 | +0.10(+0.53%) |
Jan 30, 2015 | 18.07 | 18.33 | 18.07 | 18.29 | 866,969 | +0.11(+0.62%) |
Jan 29, 2015 | 18.09 | 18.22 | 17.97 | 18.18 | 686,737 | +0.18(+1.00%) |
Jan 28, 2015 | 18.27 | 18.30 | 17.97 | 18.00 | 557,190 | -0.28(-1.51%) |
Jan 27, 2015 | 18.37 | 18.47 | 18.24 | 18.28 | 384,907 | -0.19(-1.05%) |
Jan 26, 2015 | 18.10 | 18.48 | 18.07 | 18.47 | 593,799 | +0.24(+1.31%) |
Jan 23, 2015 | 18.39 | 18.59 | 18.10 | 18.23 | 831,891 | -0.14(-0.77%) |
Jan 22, 2015 | 18.26 | 18.40 | 18.12 | 18.38 | 612,850 | +0.13(+0.74%) |
Jan 21, 2015 | 18.09 | 18.29 | 18.03 | 18.24 | 510,430 | +0.15(+0.83%) |
Jan 20, 2015 | 18.41 | 18.55 | 18.00 | 18.09 | 621,631 | -0.31(-1.71%) |
Jan 16, 2015 | 18.16 | 18.41 | 18.11 | 18.41 | 712,511 | +0.20(+1.11%) |
Jan 15, 2015 | 18.59 | 18.68 | 18.14 | 18.20 | 633,162 | -0.37(-1.97%) |
Jan 14, 2015 | 18.53 | 18.62 | 18.35 | 18.57 | 671,840 | -0.06(-0.32%) |
Jan 13, 2015 | 18.89 | 19.02 | 18.54 | 18.63 | 617,441 | -0.17(-0.91%) |
Jan 12, 2015 | 18.47 | 18.86 | 18.46 | 18.80 | 1,264,427 | +0.39(+2.11%) |
Jan 09, 2015 | 18.84 | 18.84 | 18.32 | 18.41 | 1,229,597 | -0.40(-2.11%) |
Jan 08, 2015 | 18.89 | 18.97 | 18.73 | 18.81 | 1,000,108 | -0.07(-0.36%) |
Jan 07, 2015 | 19.06 | 19.10 | 18.79 | 18.88 | 928,620 | -0.14(-0.75%) |
Jan 06, 2015 | 19.23 | 19.31 | 18.97 | 19.02 | 605,143 | -0.14(-0.74%) |
Jan 05, 2015 | 19.20 | 19.27 | 19.09 | 19.16 | 721,997 | -0.09(-0.47%) |
Jan 02, 2015 | 19.06 | 19.27 | 19.00 | 19.25 | 495,586 | +0.30(+1.58%) |
Dec 31, 2014 | 19.21 | 18.95 | 18.95 | 18.95 | 760,674 | -0.19(-1.02%) |
Dec 30, 2014 | 19.07 | 19.26 | 19.03 | 19.15 | 882,730 | +0.02(+0.08%) |
Dec 29, 2014 | 19.11 | 19.39 | 19.02 | 19.13 | 775,296 | -0.01(-0.04%) |
Dec 26, 2014 | 19.11 | 19.25 | 19.07 | 19.14 | 601,327 | +0.07(+0.39%) |
Dec 24, 2014 | 19.18 | 19.06 | 19.06 | 19.06 | 420,932 | -0.18(-0.93%) |
Dec 23, 2014 | 19.33 | 19.44 | 19.17 | 19.24 | 671,552 | -0.03(-0.16%) |
Dec 22, 2014 | 19.09 | 19.27 | 19.07 | 19.27 | 694,264 | +0.13(+0.70%) |
Dec 19, 2014 | 18.98 | 19.16 | 18.97 | 19.14 | 1,377,373 | +0.03(+0.16%) |
Dec 18, 2014 | 19.25 | 19.31 | 19.00 | 19.11 | 728,564 | -0.10(-0.51%) |
Dec 17, 2014 | 18.83 | 19.26 | 18.71 | 19.21 | 1,230,084 | +0.39(+2.07%) |
Dec 16, 2014 | 18.72 | 18.94 | 18.61 | 18.82 | 1,101,640 | +0.07(+0.36%) |
Dec 15, 2014 | 18.94 | 18.94 | 18.62 | 18.75 | 744,152 | -0.12(-0.63%) |
Dec 12, 2014 | 18.99 | 19.10 | 18.86 | 18.87 | 945,714 | -0.15(-0.79%) |
Dec 11, 2014 | 19.06 | 19.28 | 18.93 | 19.02 | 877,307 | -0.07(-0.35%) |
Dec 10, 2014 | 19.09 | 19.22 | 18.96 | 19.09 | 941,609 | -0.08(-0.43%) |
Dec 09, 2014 | 19.12 | 19.24 | 19.06 | 19.17 | 571,166 | -0.11(-0.58%) |
Dec 08, 2014 | 19.15 | 19.42 | 19.13 | 19.28 | 627,209 | +0.06(+0.31%) |
Dec 05, 2014 | 19.15 | 19.22 | 18.90 | 19.22 | 774,385 | -0.04(-0.19%) |
Dec 04, 2014 | 19.03 | 19.28 | 18.96 | 19.26 | 774,146 | +0.19(+1.02%) |
Dec 03, 2014 | 18.78 | 19.10 | 18.77 | 19.06 | 720,923 | +0.19(+0.99%) |
Dec 02, 2014 | 18.80 | 18.95 | 18.66 | 18.88 | 668,430 | -0.01(-0.08%) |