Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.46 | 22.46 | 22.26 | 22.36 | 3,410 | +0.09(+0.40%) |
Feb 26, 2015 | 22.29 | 22.34 | 22.25 | 22.27 | 3,265 | +0.02(+0.09%) |
Feb 24, 2015 | 22.25 | 22.25 | 22.25 | 434 | +0.25(+1.14%) | |
Feb 23, 2015 | 22.13 | 22.13 | 22.00 | 22.00 | 2,596 | -0.21(-0.95%) |
Feb 20, 2015 | 22.10 | 22.21 | 22.00 | 22.21 | 2,845 | +0.20(+0.91%) |
Feb 19, 2015 | 22.01 | 22.01 | 22.01 | 22.01 | 1,456 | +0.02(+0.09%) |
Feb 18, 2015 | 21.99 | 22.03 | 21.93 | 21.99 | 1,080 | +0.04(+0.18%) |
Feb 17, 2015 | 21.78 | 21.95 | 21.78 | 21.95 | 1,206 | -0.09(-0.41%) |
Feb 13, 2015 | 22.04 | 22.04 | 22.04 | 0 | +0.17(+0.78%) | |
Feb 12, 2015 | 21.74 | 21.87 | 21.73 | 21.87 | 7,074 | +0.19(+0.88%) |
Feb 11, 2015 | 21.63 | 21.68 | 21.54 | 21.68 | 2,608 | +0.01(+0.05%) |
Feb 10, 2015 | 21.73 | 21.73 | 21.53 | 21.67 | 3,014 | +0.05(+0.23%) |
Feb 09, 2015 | 21.54 | 21.62 | 21.54 | 21.62 | 8,363 | +0.03(+0.14%) |
Feb 06, 2015 | 21.64 | 21.64 | 21.59 | 21.59 | 3,434 | -0.06(-0.28%) |
Feb 05, 2015 | 21.61 | 21.66 | 21.54 | 21.65 | 2,941 | +0.17(+0.79%) |
Feb 04, 2015 | 21.55 | 21.55 | 21.48 | 21.48 | 740 | -0.23(-1.06%) |
Feb 03, 2015 | 21.58 | 21.71 | 21.55 | 21.71 | 5,744 | +0.55(+2.60%) |
Feb 02, 2015 | 21.07 | 21.20 | 21.06 | 21.16 | 41,187 | -0.10(-0.47%) |
Jan 30, 2015 | 21.16 | 21.26 | 21.06 | 21.26 | 2,387 | +0.21(+1.00%) |
Jan 28, 2015 | 21.05 | 21.05 | 21.05 | 18 | -0.21(-0.99%) | |
Jan 27, 2015 | 21.47 | 21.47 | 21.05 | 21.26 | 13,802 | -0.06(-0.28%) |
Jan 26, 2015 | 20.52 | 21.39 | 20.52 | 21.32 | 3,178 | +0.11(+0.52%) |
Jan 23, 2015 | 21.11 | 21.28 | 21.11 | 21.21 | 5,666 | -0.09(-0.42%) |
Jan 22, 2015 | 20.89 | 21.31 | 20.89 | 21.30 | 3,627 | +0.45(+2.16%) |
Jan 21, 2015 | 20.64 | 20.85 | 20.64 | 20.85 | 1,795 | +0.35(+1.71%) |
Jan 20, 2015 | 20.39 | 20.50 | 20.39 | 20.50 | 2,675 | +0.19(+0.94%) |
Jan 19, 2015 | 20.39 | 20.40 | 20.25 | 20.31 | 1,412 | +0.10(+0.49%) |
Jan 16, 2015 | 20.25 | 20.26 | 20.21 | 20.21 | 610 | +0.21(+1.05%) |
Jan 15, 2015 | 20.00 | 20.00 | 1,045 | +0.48(+2.46%) | ||
Jan 14, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 327 | -0.48(-2.40%) |
Jan 13, 2015 | 20.07 | 20.07 | 20.00 | 20.00 | 866 | +0.17(+0.86%) |
Jan 12, 2015 | 19.90 | 19.90 | 19.83 | 5,805 | -0.07(-0.35%) | |
Jan 09, 2015 | 20.00 | 20.00 | 19.90 | 19.90 | 4,656 | -0.21(-1.04%) |
Jan 08, 2015 | 20.13 | 20.13 | 20.10 | 20.11 | 2,384 | +0.60(+3.08%) |
Jan 07, 2015 | 19.51 | 19.51 | 19.51 | 19.51 | 1,524 | +0.06(+0.31%) |
Jan 06, 2015 | 19.45 | 19.45 | 19.45 | 19.45 | 583 | +0.18(+0.93%) |
Jan 05, 2015 | 19.32 | 19.51 | 19.27 | 19.27 | 4,376 | -0.63(-3.17%) |
Jan 02, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 550 | +0.00(+0.00%) |
Dec 31, 2014 | 19.90 | 19.90 | 19.90 | 0 | -0.30(-1.49%) | |
Dec 29, 2014 | 20.20 | 20.20 | 20.20 | 0 | -0.05(-0.25%) | |
Dec 24, 2014 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | |
Dec 23, 2014 | 20.21 | 20.21 | 20.18 | 20.21 | 2,742 | +0.04(+0.20%) |
Dec 22, 2014 | 20.10 | 20.17 | 20.10 | 20.17 | 1,665 | +0.07(+0.35%) |
Dec 19, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 727 | +0.26(+1.31%) |
Dec 18, 2014 | 19.78 | 19.88 | 19.77 | 19.84 | 2,765 | +0.47(+2.43%) |
Dec 17, 2014 | 18.89 | 19.37 | 18.89 | 19.37 | 1,455 | +0.73(+3.92%) |
Dec 16, 2014 | 18.64 | 260 | -0.04(-0.21%) | |||
Dec 15, 2014 | 19.10 | 19.15 | 18.68 | 18.68 | 7,246 | -0.57(-2.96%) |
Dec 12, 2014 | 19.51 | 19.51 | 19.25 | 19.25 | 2,013 | -0.56(-2.83%) |
Dec 11, 2014 | 19.81 | 19.81 | 19.81 | 19.81 | 321 | +0.09(+0.46%) |
Dec 10, 2014 | 19.81 | 19.81 | 19.72 | 19.72 | 1,715 | -0.25(-1.25%) |
Dec 09, 2014 | 19.94 | 19.99 | 19.90 | 19.97 | 3,575 | -0.30(-1.48%) |
Dec 08, 2014 | 20.45 | 20.45 | 20.27 | 20.27 | 3,902 | -0.34(-1.65%) |
Dec 05, 2014 | 20.64 | 20.64 | 20.61 | 20.61 | 1,239 | +0.13(+0.63%) |
Dec 04, 2014 | 20.50 | 20.51 | 20.38 | 20.48 | 1,822 | -0.25(-1.21%) |
Dec 03, 2014 | 20.72 | 20.73 | 20.72 | 20.73 | 776 | +0.23(+1.12%) |