Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.92 | 20.92 | 19.76 | 20.26 | 1,320,359 | -0.63(-3.00%) |
Feb 26, 2015 | 20.90 | 21.06 | 20.70 | 20.89 | 1,193,911 | -0.03(-0.15%) |
Feb 25, 2015 | 20.96 | 21.08 | 20.84 | 20.92 | 599,766 | -0.02(-0.12%) |
Feb 24, 2015 | 21.04 | 21.06 | 20.71 | 20.95 | 861,796 | -0.12(-0.57%) |
Feb 23, 2015 | 21.00 | 21.34 | 20.94 | 21.07 | 1,224,216 | -0.31(-1.47%) |
Feb 20, 2015 | 21.35 | 21.51 | 21.21 | 21.38 | 450,903 | +0.02(+0.08%) |
Feb 19, 2015 | 21.45 | 21.60 | 21.33 | 21.36 | 364,886 | -0.31(-1.41%) |
Feb 18, 2015 | 21.35 | 21.75 | 21.32 | 21.67 | 362,531 | +0.15(+0.71%) |
Feb 17, 2015 | 21.63 | 21.79 | 21.49 | 21.52 | 407,151 | +0.02(+0.11%) |
Feb 13, 2015 | 21.40 | 21.49 | 21.49 | 21.49 | 351,208 | +0.13(+0.60%) |
Feb 12, 2015 | 21.10 | 21.57 | 21.01 | 21.36 | 909,915 | +0.68(+3.27%) |
Feb 11, 2015 | 20.79 | 20.84 | 20.54 | 20.69 | 414,058 | -0.14(-0.66%) |
Feb 10, 2015 | 20.73 | 20.94 | 20.43 | 20.82 | 849,883 | +0.14(+0.70%) |
Feb 09, 2015 | 20.62 | 20.85 | 20.60 | 20.68 | 587,715 | +0.03(+0.15%) |
Feb 06, 2015 | 20.93 | 20.96 | 20.61 | 20.65 | 400,875 | -0.28(-1.34%) |
Feb 05, 2015 | 20.62 | 21.10 | 20.59 | 20.93 | 468,229 | +0.37(+1.79%) |
Feb 04, 2015 | 20.72 | 20.90 | 20.38 | 20.56 | 423,344 | -0.24(-1.15%) |
Feb 03, 2015 | 20.32 | 20.82 | 20.32 | 20.80 | 607,438 | +0.57(+2.81%) |
Feb 02, 2015 | 20.02 | 20.32 | 19.96 | 20.23 | 510,065 | +0.22(+1.12%) |
Jan 30, 2015 | 19.82 | 20.06 | 19.67 | 20.01 | 751,842 | -0.01(-0.04%) |
Jan 29, 2015 | 19.96 | 20.02 | 19.74 | 20.02 | 465,447 | +0.05(+0.24%) |
Jan 28, 2015 | 20.31 | 20.32 | 19.96 | 19.97 | 834,334 | -0.27(-1.34%) |
Jan 27, 2015 | 20.05 | 20.34 | 19.92 | 20.24 | 1,034,458 | +0.05(+0.24%) |
Jan 26, 2015 | 20.25 | 20.46 | 20.17 | 20.19 | 342,915 | -0.05(-0.24%) |
Jan 23, 2015 | 20.42 | 20.57 | 20.22 | 20.24 | 254,003 | -0.18(-0.90%) |
Jan 22, 2015 | 19.95 | 20.50 | 19.85 | 20.42 | 970,398 | +0.54(+2.74%) |
Jan 21, 2015 | 19.78 | 19.97 | 19.69 | 19.88 | 408,910 | +0.06(+0.32%) |
Jan 20, 2015 | 20.13 | 20.15 | 19.72 | 19.82 | 1,082,778 | -0.32(-1.59%) |
Jan 16, 2015 | 19.93 | 20.25 | 19.77 | 20.14 | 758,929 | +0.20(+1.00%) |
Jan 15, 2015 | 20.14 | 20.16 | 19.87 | 19.94 | 493,616 | -0.11(-0.56%) |
Jan 14, 2015 | 20.11 | 20.38 | 19.85 | 20.05 | 599,228 | -0.24(-1.18%) |
Jan 13, 2015 | 20.88 | 21.38 | 20.14 | 20.29 | 1,323,917 | -0.61(-2.91%) |
Jan 12, 2015 | 21.22 | 21.35 | 20.62 | 20.90 | 630,465 | -0.06(-0.27%) |
Jan 09, 2015 | 20.72 | 20.98 | 20.64 | 20.95 | 1,029,645 | +0.18(+0.85%) |
Jan 08, 2015 | 20.82 | 20.92 | 20.74 | 20.78 | 699,933 | +0.05(+0.23%) |
Jan 07, 2015 | 20.84 | 20.92 | 20.62 | 20.73 | 458,175 | +0.00(+0.00%) |
Jan 06, 2015 | 21.25 | 21.25 | 20.68 | 20.73 | 654,116 | -0.51(-2.41%) |
Jan 05, 2015 | 21.54 | 21.72 | 21.14 | 21.24 | 501,244 | -0.39(-1.81%) |
Jan 02, 2015 | 21.54 | 21.79 | 21.50 | 21.63 | 482,201 | +0.11(+0.52%) |
Dec 31, 2014 | 21.76 | 21.52 | 21.52 | 21.52 | 203,043 | -0.23(-1.07%) |
Dec 30, 2014 | 21.74 | 21.82 | 21.64 | 21.75 | 290,135 | -0.06(-0.26%) |
Dec 29, 2014 | 21.63 | 21.84 | 21.42 | 21.81 | 510,335 | +0.27(+1.26%) |
Dec 26, 2014 | 21.41 | 21.66 | 21.35 | 21.54 | 222,814 | +0.23(+1.09%) |
Dec 24, 2014 | 21.13 | 21.30 | 21.30 | 21.30 | 193,797 | +0.29(+1.37%) |
Dec 23, 2014 | 20.46 | 21.13 | 20.46 | 21.02 | 764,371 | +0.64(+3.14%) |
Dec 22, 2014 | 20.38 | 20.47 | 20.19 | 20.38 | 286,867 | +0.01(+0.04%) |
Dec 19, 2014 | 20.57 | 20.59 | 20.31 | 20.37 | 727,661 | -0.14(-0.66%) |
Dec 18, 2014 | 20.69 | 20.74 | 20.22 | 20.50 | 367,377 | +0.03(+0.16%) |
Dec 17, 2014 | 20.04 | 20.51 | 19.98 | 20.47 | 336,601 | +0.45(+2.24%) |
Dec 16, 2014 | 20.00 | 20.28 | 19.96 | 20.02 | 304,110 | +0.00(+0.00%) |
Dec 15, 2014 | 20.19 | 20.42 | 20.00 | 20.02 | 404,516 | -0.06(-0.32%) |
Dec 12, 2014 | 19.98 | 20.22 | 19.93 | 20.09 | 463,972 | +0.02(+0.12%) |
Dec 11, 2014 | 20.21 | 20.39 | 20.02 | 20.06 | 465,962 | -0.16(-0.79%) |
Dec 10, 2014 | 20.62 | 20.74 | 20.08 | 20.22 | 366,184 | -0.48(-2.32%) |
Dec 09, 2014 | 20.46 | 20.70 | 20.30 | 20.70 | 467,783 | +0.10(+0.47%) |
Dec 08, 2014 | 21.04 | 21.14 | 20.58 | 20.61 | 581,715 | -0.46(-2.20%) |
Dec 05, 2014 | 20.78 | 21.09 | 20.73 | 21.07 | 332,173 | +0.30(+1.43%) |
Dec 04, 2014 | 20.94 | 20.97 | 20.61 | 20.78 | 592,027 | -0.19(-0.92%) |
Dec 03, 2014 | 20.81 | 21.27 | 20.77 | 20.97 | 675,935 | +0.16(+0.77%) |
Dec 02, 2014 | 20.76 | 20.92 | 20.63 | 20.81 | 513,977 | +0.04(+0.19%) |