Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.64 | 21.83 | 21.39 | 21.67 | 618,006 | +0.07(+0.32%) |
Feb 26, 2015 | 21.50 | 21.72 | 21.32 | 21.60 | 711,911 | -0.01(-0.06%) |
Feb 25, 2015 | 21.58 | 21.83 | 21.46 | 21.62 | 636,477 | +0.05(+0.24%) |
Feb 24, 2015 | 21.98 | 22.01 | 21.47 | 21.56 | 895,516 | -0.46(-2.10%) |
Feb 23, 2015 | 21.93 | 22.19 | 21.77 | 22.03 | 765,325 | +0.16(+0.72%) |
Feb 20, 2015 | 21.54 | 21.92 | 21.48 | 21.87 | 531,878 | +0.26(+1.21%) |
Feb 19, 2015 | 21.99 | 22.09 | 21.57 | 21.61 | 873,354 | -0.41(-1.85%) |
Feb 18, 2015 | 21.75 | 22.05 | 21.51 | 22.01 | 693,314 | +0.30(+1.39%) |
Feb 17, 2015 | 21.64 | 21.93 | 21.55 | 21.71 | 733,531 | +0.10(+0.48%) |
Feb 13, 2015 | 21.83 | 21.61 | 21.61 | 21.61 | 684,050 | -0.23(-1.07%) |
Feb 12, 2015 | 21.41 | 21.87 | 21.39 | 21.84 | 849,030 | +0.52(+2.41%) |
Feb 11, 2015 | 21.57 | 21.68 | 21.26 | 21.33 | 965,549 | -0.17(-0.79%) |
Feb 10, 2015 | 21.59 | 21.64 | 21.17 | 21.50 | 1,512,767 | -0.09(-0.41%) |
Feb 09, 2015 | 21.88 | 21.94 | 21.50 | 21.58 | 767,137 | -0.22(-1.00%) |
Feb 06, 2015 | 22.53 | 22.53 | 21.69 | 21.80 | 1,008,640 | -0.81(-3.59%) |
Feb 05, 2015 | 22.33 | 22.62 | 22.15 | 22.61 | 743,536 | +0.41(+1.87%) |
Feb 04, 2015 | 22.29 | 22.30 | 22.04 | 22.20 | 953,039 | -0.12(-0.56%) |
Feb 03, 2015 | 22.13 | 22.34 | 21.86 | 22.32 | 804,216 | +0.23(+1.02%) |
Feb 02, 2015 | 22.03 | 22.14 | 21.46 | 22.10 | 1,112,605 | +0.08(+0.37%) |
Jan 30, 2015 | 22.49 | 22.54 | 22.00 | 22.02 | 1,237,668 | -0.53(-2.36%) |
Jan 29, 2015 | 22.52 | 22.59 | 22.32 | 22.55 | 580,381 | +0.02(+0.07%) |
Jan 28, 2015 | 22.80 | 22.91 | 22.49 | 22.53 | 817,822 | -0.12(-0.53%) |
Jan 27, 2015 | 22.64 | 22.88 | 22.24 | 22.65 | 886,185 | +0.01(+0.04%) |
Jan 26, 2015 | 22.48 | 22.68 | 22.32 | 22.65 | 1,338,866 | +0.19(+0.86%) |
Jan 23, 2015 | 22.72 | 22.77 | 22.40 | 22.45 | 760,901 | -0.22(-0.98%) |
Jan 22, 2015 | 22.48 | 22.75 | 22.33 | 22.67 | 1,572,050 | +0.35(+1.57%) |
Jan 21, 2015 | 22.28 | 22.41 | 22.07 | 22.32 | 851,697 | +0.02(+0.07%) |
Jan 20, 2015 | 22.73 | 22.76 | 22.18 | 22.31 | 1,077,970 | -0.34(-1.51%) |
Jan 16, 2015 | 22.50 | 22.69 | 22.28 | 22.65 | 629,694 | +0.15(+0.68%) |
Jan 15, 2015 | 22.69 | 22.76 | 22.29 | 22.50 | 770,500 | -0.15(-0.67%) |
Jan 14, 2015 | 22.19 | 22.70 | 22.19 | 22.65 | 762,325 | +0.30(+1.35%) |
Jan 13, 2015 | 22.34 | 22.52 | 22.12 | 22.35 | 585,981 | -0.02(-0.07%) |
Jan 12, 2015 | 22.07 | 22.39 | 22.01 | 22.36 | 744,478 | +0.34(+1.53%) |
Jan 09, 2015 | 22.13 | 22.18 | 21.92 | 22.03 | 843,183 | -0.08(-0.35%) |
Jan 08, 2015 | 21.99 | 22.24 | 21.87 | 22.10 | 701,730 | +0.12(+0.57%) |
Jan 07, 2015 | 21.58 | 22.15 | 21.33 | 21.98 | 1,535,250 | +0.47(+2.21%) |
Jan 06, 2015 | 21.16 | 21.57 | 21.16 | 21.50 | 2,045,593 | +0.41(+1.93%) |
Jan 05, 2015 | 21.01 | 21.21 | 20.92 | 21.10 | 1,256,621 | +0.03(+0.15%) |
Jan 02, 2015 | 20.87 | 21.10 | 20.75 | 21.06 | 689,762 | +0.33(+1.57%) |
Dec 31, 2014 | 20.93 | 20.74 | 20.74 | 20.74 | 1,289,802 | -0.13(-0.62%) |
Dec 30, 2014 | 21.03 | 21.17 | 20.84 | 20.87 | 739,301 | -0.22(-1.05%) |
Dec 29, 2014 | 20.82 | 21.11 | 20.82 | 21.09 | 744,011 | +0.21(+1.00%) |
Dec 26, 2014 | 20.63 | 20.92 | 20.63 | 20.88 | 544,175 | +0.33(+1.59%) |
Dec 24, 2014 | 20.61 | 20.55 | 20.55 | 20.55 | 591,584 | -0.05(-0.23%) |
Dec 23, 2014 | 20.65 | 20.77 | 20.47 | 20.60 | 616,532 | -0.06(-0.30%) |
Dec 22, 2014 | 20.25 | 20.67 | 20.17 | 20.66 | 683,285 | +0.53(+2.62%) |
Dec 19, 2014 | 20.31 | 20.31 | 20.12 | 20.14 | 1,396,264 | -0.02(-0.12%) |
Dec 18, 2014 | 20.18 | 20.20 | 19.98 | 20.16 | 853,333 | +0.08(+0.40%) |
Dec 17, 2014 | 19.75 | 20.10 | 19.68 | 20.08 | 1,071,428 | +0.40(+2.01%) |
Dec 16, 2014 | 19.66 | 19.78 | 19.43 | 19.69 | 851,823 | +0.02(+0.10%) |
Dec 15, 2014 | 19.97 | 20.00 | 19.53 | 19.67 | 684,888 | -0.23(-1.15%) |
Dec 12, 2014 | 20.11 | 20.30 | 19.89 | 19.89 | 858,079 | -0.28(-1.37%) |
Dec 11, 2014 | 20.25 | 20.41 | 20.14 | 20.17 | 647,638 | -0.04(-0.20%) |
Dec 10, 2014 | 20.20 | 20.30 | 20.08 | 20.21 | 785,871 | -0.01(-0.04%) |
Dec 09, 2014 | 20.24 | 20.31 | 20.03 | 20.22 | 725,606 | -0.04(-0.20%) |
Dec 08, 2014 | 19.99 | 20.37 | 19.99 | 20.26 | 1,183,943 | +0.28(+1.42%) |
Dec 05, 2014 | 19.95 | 20.01 | 19.70 | 19.97 | 732,840 | -0.10(-0.48%) |
Dec 04, 2014 | 19.90 | 20.10 | 19.79 | 20.07 | 609,755 | +0.17(+0.84%) |
Dec 03, 2014 | 19.83 | 19.98 | 19.74 | 19.90 | 402,543 | +0.04(+0.22%) |
Dec 02, 2014 | 19.72 | 19.90 | 19.56 | 19.86 | 652,388 | +0.08(+0.40%) |