Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.28 | 20.30 | 20.09 | 20.16 | 1,505,787 | -0.14(-0.68%) |
Feb 26, 2015 | 20.38 | 20.46 | 20.19 | 20.30 | 1,077,753 | -0.08(-0.41%) |
Feb 25, 2015 | 20.65 | 20.72 | 20.34 | 20.38 | 1,220,808 | -0.35(-1.68%) |
Feb 24, 2015 | 20.45 | 20.76 | 20.39 | 20.73 | 1,107,348 | +0.26(+1.26%) |
Feb 23, 2015 | 20.45 | 20.47 | 20.18 | 20.47 | 1,353,339 | -0.07(-0.36%) |
Feb 20, 2015 | 20.35 | 20.57 | 20.22 | 20.55 | 920,503 | +0.16(+0.77%) |
Feb 19, 2015 | 20.35 | 20.50 | 20.26 | 20.39 | 1,119,460 | -0.06(-0.27%) |
Feb 18, 2015 | 20.33 | 20.59 | 20.27 | 20.45 | 1,640,208 | +0.05(+0.23%) |
Feb 17, 2015 | 20.39 | 20.54 | 20.25 | 20.40 | 1,865,403 | -0.04(-0.18%) |
Feb 13, 2015 | 20.21 | 20.44 | 20.44 | 20.44 | 2,037,768 | +0.25(+1.23%) |
Feb 12, 2015 | 20.01 | 20.22 | 19.91 | 20.19 | 1,790,815 | +0.29(+1.48%) |
Feb 11, 2015 | 19.76 | 20.04 | 19.64 | 19.90 | 1,944,655 | +0.18(+0.93%) |
Feb 10, 2015 | 19.66 | 19.73 | 19.46 | 19.71 | 1,253,877 | +0.25(+1.27%) |
Feb 09, 2015 | 19.25 | 19.57 | 19.11 | 19.46 | 1,184,534 | +0.05(+0.24%) |
Feb 06, 2015 | 19.43 | 19.58 | 19.33 | 19.42 | 1,179,913 | -0.01(-0.05%) |
Feb 05, 2015 | 19.24 | 19.46 | 19.14 | 19.43 | 1,203,399 | +0.25(+1.29%) |
Feb 04, 2015 | 19.22 | 19.38 | 19.15 | 19.18 | 1,466,131 | -0.16(-0.85%) |
Feb 03, 2015 | 18.98 | 19.36 | 18.93 | 19.35 | 1,936,820 | +0.45(+2.37%) |
Feb 02, 2015 | 18.94 | 19.03 | 18.62 | 18.90 | 2,117,564 | +0.05(+0.29%) |
Jan 30, 2015 | 19.00 | 19.01 | 18.72 | 18.84 | 1,698,663 | -0.31(-1.62%) |
Jan 29, 2015 | 18.66 | 19.22 | 18.56 | 19.15 | 3,221,167 | +0.59(+3.15%) |
Jan 28, 2015 | 18.95 | 19.00 | 18.52 | 18.57 | 1,623,542 | -0.15(-0.78%) |
Jan 27, 2015 | 18.77 | 18.94 | 18.50 | 18.71 | 2,605,835 | -0.39(-2.06%) |
Jan 26, 2015 | 18.95 | 19.17 | 18.76 | 19.11 | 1,634,147 | +0.10(+0.53%) |
Jan 23, 2015 | 19.09 | 19.29 | 18.96 | 19.01 | 1,875,256 | -0.08(-0.43%) |
Jan 22, 2015 | 18.82 | 19.10 | 18.54 | 19.09 | 2,413,601 | +0.27(+1.41%) |
Jan 21, 2015 | 18.78 | 18.98 | 18.59 | 18.82 | 2,056,326 | -0.05(-0.24%) |
Jan 20, 2015 | 19.27 | 19.27 | 18.70 | 18.87 | 2,106,231 | -0.39(-2.04%) |
Jan 16, 2015 | 18.83 | 19.27 | 18.77 | 19.26 | 1,947,500 | +0.41(+2.18%) |
Jan 15, 2015 | 19.39 | 19.46 | 18.82 | 18.85 | 2,181,414 | -0.47(-2.41%) |
Jan 14, 2015 | 19.29 | 19.45 | 18.96 | 19.32 | 2,910,913 | -0.23(-1.17%) |
Jan 13, 2015 | 19.81 | 20.03 | 19.31 | 19.55 | 1,985,459 | -0.09(-0.47%) |
Jan 12, 2015 | 19.84 | 19.89 | 19.45 | 19.64 | 2,021,367 | -0.25(-1.24%) |
Jan 09, 2015 | 20.08 | 20.08 | 19.80 | 19.89 | 2,125,369 | -0.21(-1.05%) |
Jan 08, 2015 | 19.80 | 20.11 | 19.75 | 20.10 | 3,827,623 | +0.51(+2.61%) |
Jan 07, 2015 | 19.36 | 19.58 | 19.21 | 19.58 | 2,205,761 | +0.37(+1.90%) |
Jan 06, 2015 | 19.47 | 19.48 | 18.96 | 19.22 | 4,271,705 | -0.23(-1.18%) |
Jan 05, 2015 | 19.57 | 19.59 | 19.35 | 19.45 | 2,788,562 | -0.32(-1.62%) |
Jan 02, 2015 | 19.99 | 20.11 | 19.52 | 19.77 | 2,207,817 | -0.19(-0.96%) |
Dec 31, 2014 | 20.21 | 19.96 | 19.96 | 19.96 | 1,643,614 | -0.21(-1.04%) |
Dec 30, 2014 | 20.12 | 20.28 | 20.09 | 20.17 | 1,223,448 | -0.01(-0.05%) |
Dec 29, 2014 | 20.42 | 20.52 | 20.17 | 20.18 | 1,830,337 | -0.24(-1.16%) |
Dec 26, 2014 | 20.07 | 20.43 | 20.01 | 20.42 | 1,780,411 | +0.41(+2.06%) |
Dec 24, 2014 | 19.89 | 20.00 | 20.00 | 20.00 | 746,610 | +0.16(+0.78%) |
Dec 23, 2014 | 19.88 | 20.11 | 19.78 | 19.85 | 3,377,314 | +0.09(+0.46%) |
Dec 22, 2014 | 19.60 | 20.02 | 19.60 | 19.76 | 4,264,125 | +0.16(+0.79%) |
Dec 19, 2014 | 19.15 | 19.66 | 19.14 | 19.60 | 6,784,813 | +0.44(+2.29%) |
Dec 18, 2014 | 19.43 | 19.43 | 18.61 | 19.16 | 6,155,489 | +0.81(+4.43%) |
Dec 17, 2014 | 18.04 | 18.39 | 17.90 | 18.35 | 3,246,573 | +0.35(+1.93%) |
Dec 16, 2014 | 17.95 | 18.34 | 17.83 | 18.00 | 2,598,839 | +0.01(+0.05%) |
Dec 15, 2014 | 17.94 | 18.13 | 17.78 | 17.99 | 3,320,874 | +0.16(+0.87%) |
Dec 12, 2014 | 18.15 | 18.19 | 17.84 | 17.84 | 1,495,060 | -0.54(-2.94%) |
Dec 11, 2014 | 18.39 | 18.68 | 18.34 | 18.38 | 1,685,095 | +0.06(+0.35%) |
Dec 10, 2014 | 18.65 | 18.70 | 18.27 | 18.31 | 1,621,263 | -0.36(-1.91%) |
Dec 09, 2014 | 18.22 | 18.71 | 18.18 | 18.67 | 1,934,042 | +0.16(+0.84%) |
Dec 08, 2014 | 18.91 | 19.04 | 18.42 | 18.51 | 2,013,797 | -0.42(-2.22%) |
Dec 05, 2014 | 18.92 | 19.20 | 18.90 | 18.93 | 1,624,250 | +0.05(+0.24%) |
Dec 04, 2014 | 19.08 | 19.10 | 18.86 | 18.89 | 1,344,783 | -0.20(-1.05%) |
Dec 03, 2014 | 18.89 | 19.12 | 18.80 | 19.09 | 1,354,283 | +0.25(+1.31%) |
Dec 02, 2014 | 18.48 | 18.88 | 18.48 | 18.84 | 1,697,876 | +0.33(+1.78%) |