Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.72 | 20.20 | 19.72 | 20.00 | 421,720 | +0.22(+1.11%) |
Feb 26, 2015 | 19.73 | 19.99 | 19.64 | 19.78 | 199,008 | +0.01(+0.05%) |
Feb 25, 2015 | 19.47 | 19.81 | 19.41 | 19.77 | 266,065 | +0.36(+1.85%) |
Feb 24, 2015 | 19.26 | 19.49 | 19.18 | 19.41 | 213,640 | +0.07(+0.36%) |
Feb 23, 2015 | 19.58 | 19.58 | 19.12 | 19.34 | 282,097 | -0.32(-1.63%) |
Feb 20, 2015 | 19.77 | 19.90 | 19.36 | 19.66 | 228,048 | -0.10(-0.51%) |
Feb 19, 2015 | 19.61 | 19.91 | 19.58 | 19.76 | 255,919 | +0.04(+0.20%) |
Feb 18, 2015 | 19.63 | 19.89 | 19.55 | 19.72 | 497,362 | +0.06(+0.31%) |
Feb 17, 2015 | 19.11 | 19.81 | 18.95 | 19.66 | 582,104 | +0.56(+2.93%) |
Feb 13, 2015 | 19.10 | 19.10 | 19.10 | 19.10 | 480,900 | +0.00(+0.00%) |
Feb 12, 2015 | 18.83 | 19.22 | 18.74 | 19.10 | 386,674 | +0.38(+2.03%) |
Feb 11, 2015 | 18.18 | 18.88 | 18.18 | 18.72 | 477,364 | +0.47(+2.58%) |
Feb 10, 2015 | 18.67 | 18.96 | 17.92 | 18.25 | 1,048,512 | -0.25(-1.35%) |
Feb 09, 2015 | 19.22 | 19.46 | 18.40 | 18.50 | 756,163 | -0.77(-4.00%) |
Feb 06, 2015 | 18.44 | 19.37 | 18.32 | 19.27 | 504,535 | +0.81(+4.39%) |
Feb 05, 2015 | 19.34 | 19.34 | 17.72 | 18.46 | 1,664,576 | -0.82(-4.25%) |
Feb 04, 2015 | 19.13 | 19.68 | 19.13 | 19.28 | 396,976 | -0.03(-0.16%) |
Feb 03, 2015 | 18.60 | 19.39 | 18.60 | 19.31 | 414,417 | +0.80(+4.32%) |
Feb 02, 2015 | 18.22 | 18.57 | 17.79 | 18.51 | 539,276 | +0.31(+1.70%) |
Jan 30, 2015 | 18.63 | 18.75 | 18.15 | 18.20 | 438,826 | -0.55(-2.93%) |
Jan 29, 2015 | 18.49 | 18.75 | 18.23 | 18.75 | 581,579 | +0.32(+1.74%) |
Jan 28, 2015 | 19.10 | 19.21 | 18.36 | 18.43 | 591,058 | -0.49(-2.59%) |
Jan 27, 2015 | 19.01 | 19.26 | 18.42 | 18.92 | 398,753 | -0.43(-2.22%) |
Jan 26, 2015 | 19.31 | 19.41 | 18.87 | 19.35 | 585,189 | +0.01(+0.05%) |
Jan 23, 2015 | 18.99 | 19.47 | 18.78 | 19.34 | 408,277 | +0.38(+2.00%) |
Jan 22, 2015 | 18.24 | 18.98 | 18.00 | 18.96 | 458,959 | +0.85(+4.69%) |
Jan 21, 2015 | 18.20 | 18.59 | 17.98 | 18.11 | 436,967 | -0.20(-1.09%) |
Jan 20, 2015 | 18.93 | 18.93 | 17.98 | 18.31 | 458,533 | -0.57(-3.02%) |
Jan 16, 2015 | 18.34 | 18.90 | 18.20 | 18.88 | 427,852 | +0.44(+2.39%) |
Jan 15, 2015 | 19.24 | 19.49 | 18.40 | 18.44 | 515,455 | -0.89(-4.60%) |
Jan 14, 2015 | 19.12 | 19.50 | 18.71 | 19.33 | 453,148 | -0.18(-0.92%) |
Jan 13, 2015 | 19.83 | 20.53 | 19.21 | 19.51 | 587,370 | -0.21(-1.06%) |
Jan 12, 2015 | 19.65 | 19.95 | 19.49 | 19.72 | 321,884 | +0.04(+0.20%) |
Jan 09, 2015 | 19.79 | 20.00 | 19.57 | 19.68 | 506,753 | -0.11(-0.56%) |
Jan 08, 2015 | 19.59 | 20.08 | 19.12 | 19.79 | 483,743 | +0.45(+2.33%) |
Jan 07, 2015 | 19.20 | 19.49 | 19.04 | 19.34 | 327,154 | +0.26(+1.36%) |
Jan 06, 2015 | 19.48 | 19.67 | 18.71 | 19.08 | 426,381 | -0.34(-1.75%) |
Jan 05, 2015 | 19.44 | 19.63 | 19.09 | 19.42 | 748,419 | -0.18(-0.92%) |
Jan 02, 2015 | 20.34 | 20.49 | 19.18 | 19.60 | 557,478 | -0.67(-3.31%) |
Dec 31, 2014 | 20.63 | 20.27 | 20.27 | 20.27 | 334,800 | -0.27(-1.31%) |
Dec 30, 2014 | 20.70 | 20.86 | 20.50 | 20.54 | 356,142 | -0.27(-1.30%) |
Dec 29, 2014 | 20.66 | 20.82 | 20.49 | 20.81 | 385,462 | +0.10(+0.48%) |
Dec 26, 2014 | 20.84 | 21.00 | 20.63 | 20.71 | 151,870 | -0.05(-0.24%) |
Dec 24, 2014 | 20.81 | 20.76 | 20.76 | 20.76 | 139,800 | +0.06(+0.29%) |
Dec 23, 2014 | 20.68 | 20.94 | 20.56 | 20.70 | 308,115 | +0.10(+0.49%) |
Dec 22, 2014 | 20.01 | 20.60 | 19.92 | 20.60 | 539,462 | +0.74(+3.73%) |
Dec 19, 2014 | 20.90 | 21.02 | 19.82 | 19.86 | 1,760,389 | -1.04(-4.98%) |
Dec 18, 2014 | 20.74 | 20.91 | 20.46 | 20.90 | 338,489 | +0.46(+2.25%) |
Dec 17, 2014 | 19.51 | 20.44 | 19.36 | 20.44 | 537,439 | +0.95(+4.87%) |
Dec 16, 2014 | 18.94 | 20.10 | 18.62 | 19.49 | 617,089 | +0.42(+2.20%) |
Dec 15, 2014 | 19.71 | 19.71 | 18.91 | 19.07 | 686,966 | -0.48(-2.46%) |
Dec 12, 2014 | 20.38 | 20.66 | 19.50 | 19.55 | 487,869 | -1.12(-5.42%) |
Dec 11, 2014 | 20.46 | 20.81 | 20.20 | 20.67 | 480,412 | +0.38(+1.87%) |
Dec 10, 2014 | 20.86 | 20.95 | 20.22 | 20.29 | 751,780 | -0.74(-3.52%) |
Dec 09, 2014 | 20.25 | 21.04 | 19.89 | 21.03 | 772,251 | +0.49(+2.39%) |
Dec 08, 2014 | 20.51 | 21.25 | 20.41 | 20.54 | 969,068 | +0.03(+0.15%) |
Dec 05, 2014 | 19.77 | 20.67 | 19.76 | 20.51 | 865,855 | +0.76(+3.85%) |
Dec 04, 2014 | 19.85 | 20.10 | 19.57 | 19.75 | 650,763 | -0.19(-0.95%) |
Dec 03, 2014 | 19.95 | 20.16 | 19.73 | 19.94 | 744,850 | +0.05(+0.25%) |
Dec 02, 2014 | 18.90 | 20.23 | 18.80 | 19.89 | 799,512 | +0.99(+5.24%) |