Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.54 | 19.65 | 19.33 | 19.42 | 58,937 | -0.36(-1.82%) |
Feb 26, 2015 | 19.90 | 19.96 | 19.63 | 19.78 | 29,910 | +0.18(+0.92%) |
Feb 25, 2015 | 19.64 | 19.67 | 19.40 | 19.60 | 29,636 | +0.05(+0.26%) |
Feb 24, 2015 | 19.61 | 19.79 | 19.42 | 19.55 | 37,235 | +0.17(+0.88%) |
Feb 23, 2015 | 19.09 | 19.75 | 18.92 | 19.38 | 41,015 | +0.38(+2.00%) |
Feb 20, 2015 | 19.00 | 19.23 | 18.84 | 19.00 | 46,368 | -0.05(-0.26%) |
Feb 19, 2015 | 19.39 | 19.41 | 18.94 | 19.05 | 23,780 | -0.30(-1.55%) |
Feb 18, 2015 | 19.26 | 19.43 | 19.23 | 19.35 | 65,880 | -0.03(-0.15%) |
Feb 17, 2015 | 19.50 | 19.56 | 19.25 | 19.38 | 42,771 | -0.05(-0.26%) |
Feb 13, 2015 | 19.43 | 19.43 | 19.43 | 0 | +0.19(+0.99%) | |
Feb 12, 2015 | 19.47 | 19.59 | 19.08 | 19.24 | 80,846 | -0.16(-0.82%) |
Feb 11, 2015 | 19.36 | 19.55 | 19.09 | 19.40 | 40,683 | -0.01(-0.05%) |
Feb 10, 2015 | 19.50 | 19.63 | 19.37 | 19.41 | 41,860 | -0.14(-0.72%) |
Feb 09, 2015 | 19.72 | 19.72 | 18.58 | 19.55 | 40,294 | -0.07(-0.36%) |
Feb 06, 2015 | 19.83 | 19.83 | 19.34 | 19.62 | 18,958 | -0.16(-0.81%) |
Feb 05, 2015 | 19.62 | 19.80 | 19.50 | 19.78 | 155,603 | +0.16(+0.82%) |
Feb 04, 2015 | 19.86 | 19.95 | 19.58 | 19.62 | 53,911 | -0.28(-1.41%) |
Feb 03, 2015 | 19.86 | 19.95 | 19.77 | 19.90 | 371,340 | +0.03(+0.15%) |
Feb 02, 2015 | 19.98 | 20.20 | 19.84 | 19.87 | 40,006 | +0.12(+0.61%) |
Jan 30, 2015 | 19.88 | 19.93 | 19.58 | 19.75 | 56,161 | -0.16(-0.80%) |
Jan 29, 2015 | 19.95 | 20.00 | 19.80 | 19.91 | 96,660 | -0.06(-0.30%) |
Jan 28, 2015 | 20.04 | 20.11 | 19.92 | 19.97 | 28,434 | -0.03(-0.15%) |
Jan 27, 2015 | 20.14 | 20.20 | 19.93 | 20.00 | 162,584 | -0.19(-0.94%) |
Jan 26, 2015 | 20.25 | 20.26 | 19.87 | 20.19 | 82,823 | -0.12(-0.59%) |
Jan 23, 2015 | 20.25 | 20.41 | 20.17 | 20.31 | 72,274 | +0.06(+0.30%) |
Jan 22, 2015 | 20.21 | 20.32 | 20.06 | 20.25 | 29,621 | +0.05(+0.25%) |
Jan 21, 2015 | 20.18 | 20.38 | 20.05 | 20.20 | 28,704 | +0.02(+0.10%) |
Jan 20, 2015 | 20.30 | 20.35 | 19.97 | 20.18 | 180,133 | -0.08(-0.39%) |
Jan 19, 2015 | 19.79 | 20.35 | 19.78 | 20.26 | 9,466 | -0.14(-0.69%) |
Jan 16, 2015 | 20.11 | 20.74 | 20.11 | 20.40 | 55,214 | +0.29(+1.44%) |
Jan 15, 2015 | 20.16 | 20.47 | 20.05 | 20.11 | 722,223 | +0.13(+0.65%) |
Jan 14, 2015 | 20.32 | 20.34 | 19.71 | 19.98 | 123,587 | -0.37(-1.82%) |
Jan 13, 2015 | 20.28 | 20.56 | 20.21 | 20.35 | 46,373 | +0.10(+0.49%) |
Jan 12, 2015 | 20.34 | 20.39 | 20.04 | 20.25 | 80,339 | -0.04(-0.20%) |
Jan 09, 2015 | 20.52 | 20.66 | 20.09 | 20.29 | 89,333 | -0.25(-1.22%) |
Jan 08, 2015 | 20.18 | 20.67 | 20.18 | 20.54 | 77,736 | +0.38(+1.88%) |
Jan 07, 2015 | 19.81 | 20.22 | 19.68 | 20.16 | 75,086 | +0.36(+1.82%) |
Jan 06, 2015 | 20.03 | 20.23 | 19.73 | 19.80 | 73,826 | -0.27(-1.35%) |
Jan 05, 2015 | 20.37 | 20.52 | 19.89 | 20.07 | 46,017 | -0.33(-1.62%) |
Jan 02, 2015 | 20.64 | 21.00 | 20.34 | 20.40 | 26,460 | -0.25(-1.21%) |
Dec 31, 2014 | 20.65 | 20.65 | 20.65 | 0 | -0.06(-0.29%) | |
Dec 30, 2014 | 20.75 | 20.76 | 20.59 | 20.71 | 31,484 | -0.02(-0.10%) |
Dec 29, 2014 | 20.42 | 20.76 | 20.22 | 20.73 | 22,605 | +0.28(+1.37%) |
Dec 24, 2014 | 20.45 | 20.45 | 20.45 | 0 | -0.11(-0.54%) | |
Dec 23, 2014 | 20.52 | 20.57 | 20.28 | 20.56 | 29,046 | +0.12(+0.59%) |
Dec 22, 2014 | 20.29 | 20.55 | 19.31 | 20.44 | 128,204 | +0.13(+0.64%) |
Dec 19, 2014 | 20.35 | 20.75 | 20.18 | 20.31 | 2,539,083 | -0.03(-0.15%) |
Dec 18, 2014 | 21.09 | 21.24 | 20.19 | 20.34 | 171,231 | -0.43(-2.07%) |
Dec 17, 2014 | 20.70 | 20.80 | 20.27 | 20.77 | 125,233 | +0.16(+0.78%) |
Dec 16, 2014 | 20.16 | 20.61 | 128,771 | +0.00(+0.00%) | ||
Dec 15, 2014 | 20.94 | 21.10 | 20.52 | 20.61 | 141,606 | -0.20(-0.96%) |
Dec 12, 2014 | 20.47 | 21.11 | 20.34 | 20.81 | 320,400 | +0.34(+1.66%) |
Dec 11, 2014 | 20.37 | 20.62 | 20.18 | 20.47 | 109,234 | -0.10(-0.49%) |
Dec 10, 2014 | 20.63 | 20.63 | 20.47 | 20.57 | 85,709 | -0.14(-0.68%) |
Dec 09, 2014 | 19.95 | 20.74 | 19.95 | 20.71 | 137,298 | +0.40(+1.97%) |
Dec 08, 2014 | 21.75 | 21.87 | 19.75 | 20.31 | 107,519 | -1.45(-6.66%) |
Dec 05, 2014 | 21.85 | 22.04 | 21.49 | 21.76 | 45,312 | -0.09(-0.41%) |
Dec 04, 2014 | 21.73 | 22.06 | 21.66 | 21.85 | 43,174 | +0.06(+0.28%) |
Dec 03, 2014 | 21.99 | 22.00 | 21.63 | 21.79 | 53,270 | -0.21(-0.95%) |
Dec 02, 2014 | 22.32 | 22.32 | 21.89 | 22.00 | 150,409 | -0.31(-1.39%) |