Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.91 | 20.20 | 19.85 | 19.88 | 18,598 | -0.12(-0.59%) |
Feb 26, 2015 | 20.02 | 20.36 | 19.82 | 20.00 | 13,905 | +0.03(+0.13%) |
Feb 25, 2015 | 20.15 | 20.17 | 19.94 | 19.97 | 13,856 | -0.24(-1.21%) |
Feb 24, 2015 | 19.30 | 20.25 | 19.26 | 20.22 | 47,562 | +0.90(+4.67%) |
Feb 23, 2015 | 19.16 | 19.33 | 19.05 | 19.32 | 18,697 | +0.06(+0.30%) |
Feb 20, 2015 | 19.40 | 19.40 | 19.11 | 19.26 | 33,442 | -0.09(-0.47%) |
Feb 19, 2015 | 19.57 | 19.64 | 19.24 | 19.35 | 31,256 | -0.28(-1.45%) |
Feb 18, 2015 | 19.37 | 19.69 | 19.37 | 19.63 | 12,567 | +0.28(+1.47%) |
Feb 17, 2015 | 19.20 | 19.53 | 19.20 | 19.35 | 21,227 | +0.15(+0.78%) |
Feb 13, 2015 | 19.27 | 19.20 | 19.20 | 19.20 | 62,177 | +0.06(+0.31%) |
Feb 12, 2015 | 19.05 | 19.32 | 18.96 | 19.14 | 27,714 | +0.11(+0.57%) |
Feb 11, 2015 | 19.79 | 19.82 | 19.03 | 19.03 | 29,612 | -0.77(-3.88%) |
Feb 10, 2015 | 20.09 | 20.09 | 19.79 | 19.80 | 18,752 | -0.20(-1.00%) |
Feb 09, 2015 | 20.02 | 20.14 | 20.00 | 20.00 | 25,261 | -0.04(-0.21%) |
Feb 06, 2015 | 20.22 | 20.38 | 20.02 | 20.04 | 30,947 | -0.18(-0.87%) |
Feb 05, 2015 | 19.82 | 20.31 | 19.71 | 20.22 | 18,744 | +0.50(+2.54%) |
Feb 04, 2015 | 19.75 | 19.93 | 19.67 | 19.72 | 24,359 | -0.03(-0.13%) |
Feb 03, 2015 | 19.76 | 20.22 | 19.70 | 19.74 | 39,193 | +0.06(+0.30%) |
Feb 02, 2015 | 19.82 | 19.82 | 19.25 | 19.68 | 26,416 | -0.08(-0.38%) |
Jan 30, 2015 | 20.08 | 20.37 | 19.75 | 19.76 | 32,595 | -0.52(-2.55%) |
Jan 29, 2015 | 19.97 | 20.29 | 19.83 | 20.28 | 19,633 | +0.45(+2.27%) |
Jan 28, 2015 | 20.25 | 20.77 | 19.67 | 19.82 | 27,389 | -0.47(-2.30%) |
Jan 27, 2015 | 20.28 | 20.29 | 20.07 | 20.29 | 12,417 | -0.02(-0.08%) |
Jan 26, 2015 | 20.37 | 20.37 | 20.07 | 20.31 | 23,851 | -0.09(-0.45%) |
Jan 23, 2015 | 20.79 | 20.84 | 20.39 | 20.40 | 42,506 | -0.33(-1.61%) |
Jan 22, 2015 | 20.45 | 20.73 | 20.14 | 20.73 | 36,472 | +0.44(+2.18%) |
Jan 21, 2015 | 20.32 | 20.38 | 19.98 | 20.29 | 15,573 | -0.18(-0.86%) |
Jan 20, 2015 | 19.97 | 20.60 | 19.97 | 20.47 | 26,799 | +0.43(+2.17%) |
Jan 16, 2015 | 19.42 | 20.03 | 19.42 | 20.03 | 22,366 | +0.54(+2.78%) |
Jan 15, 2015 | 19.91 | 19.92 | 19.40 | 19.49 | 30,103 | -0.54(-2.71%) |
Jan 14, 2015 | 19.72 | 20.03 | 19.33 | 20.03 | 20,445 | +0.22(+1.10%) |
Jan 13, 2015 | 19.69 | 19.86 | 19.51 | 19.82 | 24,451 | +0.25(+1.28%) |
Jan 12, 2015 | 19.65 | 19.78 | 19.27 | 19.57 | 19,647 | +0.03(+0.13%) |
Jan 09, 2015 | 19.49 | 19.61 | 18.98 | 19.54 | 25,534 | +0.03(+0.17%) |
Jan 08, 2015 | 19.34 | 19.87 | 19.26 | 19.51 | 15,664 | +0.32(+1.65%) |
Jan 07, 2015 | 18.75 | 19.20 | 18.75 | 19.19 | 23,114 | +0.53(+2.86%) |
Jan 06, 2015 | 18.98 | 19.03 | 18.49 | 18.66 | 35,506 | -0.18(-0.98%) |
Jan 05, 2015 | 18.73 | 18.91 | 18.65 | 18.84 | 36,806 | -0.07(-0.35%) |
Jan 02, 2015 | 19.14 | 19.14 | 18.84 | 18.91 | 32,237 | -0.47(-2.41%) |
Dec 31, 2014 | 19.77 | 19.37 | 19.37 | 19.37 | 28,872 | -0.30(-1.53%) |
Dec 30, 2014 | 20.08 | 20.10 | 19.66 | 19.67 | 29,936 | -0.50(-2.48%) |
Dec 29, 2014 | 19.82 | 20.23 | 19.82 | 20.18 | 24,977 | +0.44(+2.24%) |
Dec 26, 2014 | 19.97 | 19.97 | 19.70 | 19.73 | 20,010 | -0.24(-1.20%) |
Dec 24, 2014 | 19.82 | 19.97 | 19.97 | 19.97 | 15,672 | +0.19(+0.96%) |
Dec 23, 2014 | 19.66 | 19.90 | 19.37 | 19.78 | 34,762 | +0.26(+1.32%) |
Dec 22, 2014 | 19.21 | 19.69 | 19.21 | 19.53 | 45,537 | +0.09(+0.47%) |
Dec 19, 2014 | 18.60 | 19.47 | 18.37 | 19.43 | 156,680 | +0.75(+3.99%) |
Dec 18, 2014 | 18.29 | 18.79 | 18.04 | 18.69 | 40,389 | +0.49(+2.69%) |
Dec 17, 2014 | 17.52 | 18.24 | 17.46 | 18.20 | 37,011 | +0.66(+3.74%) |
Dec 16, 2014 | 17.08 | 17.83 | 17.07 | 17.54 | 21,225 | +0.38(+2.22%) |
Dec 15, 2014 | 17.49 | 17.49 | 17.15 | 17.16 | 28,261 | -0.30(-1.71%) |
Dec 12, 2014 | 17.78 | 17.86 | 17.45 | 17.46 | 17,630 | -0.46(-2.55%) |
Dec 11, 2014 | 18.02 | 18.46 | 17.83 | 17.92 | 18,399 | +0.01(+0.05%) |
Dec 10, 2014 | 18.25 | 18.28 | 17.83 | 17.91 | 28,719 | -0.33(-1.82%) |
Dec 09, 2014 | 17.35 | 18.31 | 17.35 | 18.24 | 28,635 | +0.81(+4.66%) |
Dec 08, 2014 | 17.52 | 17.81 | 17.42 | 17.43 | 21,572 | -0.09(-0.52%) |
Dec 05, 2014 | 17.19 | 17.63 | 17.19 | 17.52 | 23,541 | +0.30(+1.73%) |
Dec 04, 2014 | 17.19 | 17.45 | 17.05 | 17.22 | 31,892 | +0.07(+0.39%) |
Dec 03, 2014 | 17.05 | 17.31 | 16.93 | 17.15 | 18,382 | +0.02(+0.10%) |
Dec 02, 2014 | 16.81 | 17.15 | 16.81 | 17.14 | 21,240 | +0.41(+2.48%) |