Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.19 | 20.41 | 20.14 | 20.31 | 1,678,407 | +0.11(+0.53%) |
Feb 26, 2015 | 20.08 | 20.44 | 20.03 | 20.21 | 2,397,677 | +0.48(+2.41%) |
Feb 25, 2015 | 19.64 | 19.79 | 19.51 | 19.73 | 1,458,067 | +0.29(+1.47%) |
Feb 24, 2015 | 19.06 | 19.47 | 18.98 | 19.44 | 1,885,237 | +0.26(+1.36%) |
Feb 23, 2015 | 19.35 | 19.35 | 19.02 | 19.18 | 1,464,440 | -0.29(-1.51%) |
Feb 20, 2015 | 19.68 | 19.83 | 19.31 | 19.48 | 2,016,981 | -0.38(-1.91%) |
Feb 19, 2015 | 19.83 | 19.91 | 19.61 | 19.86 | 1,012,111 | -0.21(-1.03%) |
Feb 18, 2015 | 20.34 | 20.37 | 19.97 | 20.06 | 1,117,818 | -0.39(-1.91%) |
Feb 17, 2015 | 20.27 | 20.57 | 20.21 | 20.45 | 1,066,437 | +0.23(+1.16%) |
Feb 13, 2015 | 20.13 | 20.22 | 20.22 | 20.22 | 901,667 | +0.13(+0.66%) |
Feb 12, 2015 | 19.94 | 20.13 | 19.94 | 20.09 | 923,078 | +0.41(+2.08%) |
Feb 11, 2015 | 19.62 | 19.78 | 19.58 | 19.68 | 1,007,396 | -0.04(-0.20%) |
Feb 10, 2015 | 20.02 | 20.03 | 19.62 | 19.72 | 1,319,047 | -0.27(-1.33%) |
Feb 09, 2015 | 19.95 | 20.12 | 19.86 | 19.98 | 1,195,190 | +0.18(+0.88%) |
Feb 06, 2015 | 19.90 | 20.21 | 19.76 | 19.81 | 1,276,672 | -0.03(-0.16%) |
Feb 05, 2015 | 19.48 | 19.92 | 19.43 | 19.84 | 1,657,967 | +0.55(+2.86%) |
Feb 04, 2015 | 19.53 | 19.62 | 19.24 | 19.29 | 1,800,837 | -0.32(-1.64%) |
Feb 03, 2015 | 19.07 | 19.81 | 19.07 | 19.61 | 2,431,216 | +0.74(+3.91%) |
Feb 02, 2015 | 18.66 | 18.94 | 18.63 | 18.87 | 1,551,918 | +0.44(+2.39%) |
Jan 30, 2015 | 18.81 | 18.81 | 18.36 | 18.43 | 2,758,163 | -0.80(-4.14%) |
Jan 29, 2015 | 19.35 | 19.38 | 18.93 | 19.23 | 2,057,217 | -0.14(-0.71%) |
Jan 28, 2015 | 19.81 | 19.81 | 19.31 | 19.37 | 2,452,816 | -0.36(-1.83%) |
Jan 27, 2015 | 19.67 | 19.80 | 19.47 | 19.73 | 1,125,479 | +0.01(+0.04%) |
Jan 26, 2015 | 19.79 | 19.94 | 19.66 | 19.72 | 1,435,963 | -0.17(-0.85%) |
Jan 23, 2015 | 19.91 | 20.10 | 19.85 | 19.89 | 1,878,006 | -0.00(-0.01%) |
Jan 22, 2015 | 20.00 | 20.15 | 19.88 | 19.89 | 1,828,067 | -0.05(-0.25%) |
Jan 21, 2015 | 20.04 | 20.11 | 19.75 | 19.94 | 2,012,318 | -0.01(-0.07%) |
Jan 20, 2015 | 20.02 | 20.08 | 19.80 | 19.96 | 1,860,375 | -0.13(-0.66%) |
Jan 16, 2015 | 20.09 | 20.28 | 19.97 | 20.09 | 1,619,189 | -0.23(-1.12%) |
Jan 15, 2015 | 20.57 | 20.63 | 20.13 | 20.32 | 1,272,811 | -0.14(-0.68%) |
Jan 14, 2015 | 20.55 | 20.68 | 20.22 | 20.45 | 2,033,583 | -0.37(-1.76%) |
Jan 13, 2015 | 20.74 | 21.00 | 20.51 | 20.82 | 2,194,821 | +0.18(+0.89%) |
Jan 12, 2015 | 20.87 | 20.88 | 20.46 | 20.64 | 1,634,461 | -0.35(-1.68%) |
Jan 09, 2015 | 21.36 | 21.36 | 20.83 | 20.99 | 1,524,382 | -0.37(-1.73%) |
Jan 08, 2015 | 21.54 | 21.70 | 21.31 | 21.36 | 1,560,791 | -0.09(-0.43%) |
Jan 07, 2015 | 21.60 | 21.69 | 21.29 | 21.45 | 2,137,888 | -0.04(-0.17%) |
Jan 06, 2015 | 22.16 | 22.16 | 21.29 | 21.49 | 2,046,724 | -0.72(-3.26%) |
Jan 05, 2015 | 22.51 | 22.57 | 21.91 | 22.22 | 1,020,013 | -0.43(-1.89%) |
Jan 02, 2015 | 22.70 | 22.87 | 22.46 | 22.64 | 737,747 | -0.18(-0.78%) |
Dec 31, 2014 | 22.91 | 22.82 | 22.82 | 22.82 | 560,434 | -0.02(-0.09%) |
Dec 30, 2014 | 23.05 | 23.13 | 22.78 | 22.84 | 553,052 | -0.19(-0.84%) |
Dec 29, 2014 | 22.96 | 23.16 | 22.93 | 23.04 | 735,291 | +0.07(+0.31%) |
Dec 26, 2014 | 23.03 | 23.11 | 22.94 | 22.96 | 301,049 | -0.05(-0.22%) |
Dec 24, 2014 | 22.99 | 23.01 | 23.01 | 23.01 | 511,095 | +0.05(+0.23%) |
Dec 23, 2014 | 22.69 | 23.01 | 22.66 | 22.96 | 1,387,993 | +0.26(+1.17%) |
Dec 22, 2014 | 22.57 | 22.80 | 22.53 | 22.70 | 877,686 | +0.10(+0.45%) |
Dec 19, 2014 | 22.55 | 22.71 | 22.29 | 22.59 | 1,089,437 | +0.20(+0.88%) |
Dec 18, 2014 | 22.66 | 22.69 | 22.26 | 22.40 | 1,066,135 | +0.07(+0.32%) |
Dec 17, 2014 | 22.21 | 22.54 | 22.11 | 22.33 | 860,154 | +0.19(+0.85%) |
Dec 16, 2014 | 21.90 | 22.47 | 21.76 | 22.14 | 1,352,789 | +0.23(+1.03%) |
Dec 15, 2014 | 22.08 | 22.23 | 21.80 | 21.91 | 1,379,398 | -0.19(-0.88%) |
Dec 12, 2014 | 22.56 | 22.64 | 22.02 | 22.11 | 1,769,157 | -0.63(-2.76%) |
Dec 11, 2014 | 22.77 | 23.05 | 22.68 | 22.73 | 989,682 | -0.15(-0.65%) |
Dec 10, 2014 | 23.30 | 23.30 | 22.66 | 22.88 | 1,382,409 | -0.45(-1.91%) |
Dec 09, 2014 | 23.02 | 23.33 | 22.95 | 23.33 | 931,995 | +0.10(+0.43%) |
Dec 08, 2014 | 23.41 | 23.41 | 22.86 | 23.23 | 1,568,748 | -0.28(-1.19%) |
Dec 05, 2014 | 23.83 | 23.88 | 23.16 | 23.51 | 1,482,663 | -0.33(-1.40%) |
Dec 04, 2014 | 24.43 | 24.55 | 23.71 | 23.84 | 1,921,346 | -0.89(-3.61%) |
Dec 03, 2014 | 24.55 | 24.77 | 24.52 | 24.73 | 850,111 | +0.23(+0.93%) |
Dec 02, 2014 | 24.44 | 24.58 | 24.38 | 24.51 | 1,423,967 | -0.08(-0.33%) |