Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.40 | 22.43 | 22.33 | 22.43 | 12,644 | +0.25(+1.15%) |
Feb 26, 2015 | 22.36 | 22.36 | 22.10 | 22.17 | 47,388 | -0.10(-0.45%) |
Feb 25, 2015 | 21.92 | 22.28 | 21.92 | 22.27 | 10,752 | +0.07(+0.32%) |
Feb 24, 2015 | 21.99 | 22.20 | 21.99 | 22.20 | 17,377 | +0.04(+0.18%) |
Feb 23, 2015 | 21.96 | 22.16 | 21.96 | 22.16 | 13,679 | -0.02(-0.09%) |
Feb 20, 2015 | 21.97 | 22.18 | 21.97 | 22.18 | 13,348 | -0.09(-0.43%) |
Feb 19, 2015 | 22.17 | 22.28 | 22.17 | 22.27 | 10,861 | -0.03(-0.11%) |
Feb 18, 2015 | 22.23 | 22.30 | 22.10 | 22.30 | 14,790 | +0.20(+0.90%) |
Feb 17, 2015 | 22.00 | 22.14 | 22.00 | 22.10 | 59,488 | +0.42(+1.94%) |
Feb 13, 2015 | 21.68 | 21.68 | 21.68 | 0 | +0.41(+1.90%) | |
Feb 12, 2015 | 21.30 | 21.31 | 21.20 | 21.27 | 44,326 | -0.48(-2.18%) |
Feb 11, 2015 | 21.67 | 21.81 | 21.67 | 21.75 | 34,954 | +0.01(+0.05%) |
Feb 10, 2015 | 21.80 | 21.85 | 21.68 | 21.74 | 17,143 | +0.64(+3.03%) |
Feb 09, 2015 | 21.21 | 21.21 | 21.09 | 21.10 | 27,110 | +0.02(+0.09%) |
Feb 06, 2015 | 20.86 | 21.20 | 20.86 | 21.08 | 30,907 | -0.64(-2.94%) |
Feb 05, 2015 | 21.61 | 21.72 | 21.61 | 21.72 | 9,349 | +0.66(+3.14%) |
Feb 04, 2015 | 20.85 | 21.12 | 20.85 | 21.06 | 22,736 | +0.38(+1.84%) |
Feb 03, 2015 | 20.66 | 20.68 | 20.54 | 20.68 | 10,582 | +0.19(+0.93%) |
Feb 02, 2015 | 20.51 | 20.59 | 20.33 | 20.49 | 43,779 | +0.19(+0.94%) |
Jan 30, 2015 | 20.32 | 20.42 | 20.29 | 20.30 | 123,480 | -0.13(-0.64%) |
Jan 29, 2015 | 20.40 | 20.49 | 20.30 | 20.43 | 38,621 | -0.07(-0.34%) |
Jan 28, 2015 | 20.69 | 20.69 | 20.45 | 20.50 | 117,509 | +0.07(+0.32%) |
Jan 27, 2015 | 20.36 | 20.53 | 20.36 | 20.43 | 80,355 | -0.24(-1.16%) |
Jan 26, 2015 | 20.57 | 20.69 | 20.51 | 20.68 | 21,281 | +0.25(+1.20%) |
Jan 23, 2015 | 20.55 | 20.55 | 20.39 | 20.43 | 52,180 | +0.25(+1.26%) |
Jan 22, 2015 | 19.98 | 20.25 | 19.90 | 20.18 | 30,355 | +0.05(+0.22%) |
Jan 21, 2015 | 19.83 | 20.13 | 19.83 | 20.13 | 628,299 | -0.24(-1.18%) |
Jan 20, 2015 | 20.38 | 20.46 | 20.31 | 20.37 | 44,586 | -0.47(-2.26%) |
Jan 16, 2015 | 20.84 | 20.84 | 20.84 | 0 | +0.51(+2.51%) | |
Jan 15, 2015 | 20.44 | 20.44 | 20.29 | 20.33 | 23,484 | -0.04(-0.20%) |
Jan 14, 2015 | 20.39 | 20.46 | 20.29 | 20.37 | 9,148 | -0.47(-2.26%) |
Jan 13, 2015 | 20.84 | 0 | -0.24(-1.14%) | |||
Jan 12, 2015 | 20.96 | 21.13 | 20.96 | 21.08 | 33,146 | +0.01(+0.05%) |
Jan 09, 2015 | 21.16 | 21.29 | 21.07 | 21.07 | 19,336 | -0.14(-0.68%) |
Jan 08, 2015 | 21.07 | 21.31 | 21.07 | 21.21 | 13,010 | +0.34(+1.65%) |
Jan 07, 2015 | 20.89 | 21.01 | 20.87 | 20.87 | 9,873 | +0.17(+0.82%) |
Jan 06, 2015 | 20.88 | 20.88 | 20.61 | 20.70 | 28,209 | -0.22(-1.05%) |
Jan 05, 2015 | 21.03 | 21.05 | 20.85 | 20.92 | 14,842 | -0.43(-2.01%) |
Jan 02, 2015 | 21.55 | 21.55 | 21.33 | 21.35 | 15,230 | -0.05(-0.23%) |
Dec 31, 2014 | 21.40 | 21.40 | 21.40 | 0 | -0.02(-0.09%) | |
Dec 30, 2014 | 21.29 | 21.45 | 21.14 | 21.42 | 45,072 | +0.04(+0.16%) |
Dec 29, 2014 | 21.47 | 21.47 | 21.35 | 21.39 | 65,164 | -0.11(-0.53%) |
Dec 26, 2014 | 21.57 | 21.69 | 21.47 | 21.50 | 58,745 | +0.27(+1.27%) |
Dec 24, 2014 | 21.23 | 21.23 | 21.23 | 0 | +0.03(+0.14%) | |
Dec 23, 2014 | 21.39 | 21.39 | 21.19 | 21.20 | 136,886 | -0.04(-0.19%) |
Dec 22, 2014 | 21.56 | 21.56 | 21.18 | 21.24 | 151,021 | +0.15(+0.71%) |
Dec 19, 2014 | 20.92 | 21.15 | 20.92 | 21.09 | 164,250 | +0.25(+1.18%) |
Dec 18, 2014 | 20.79 | 20.90 | 20.75 | 20.84 | 641,342 | +0.04(+0.22%) |
Dec 17, 2014 | 20.84 | 21.00 | 20.73 | 20.80 | 98,250 | +0.21(+1.04%) |
Dec 16, 2014 | 20.77 | 20.59 | 84,501 | -0.12(-0.60%) | ||
Dec 15, 2014 | 20.85 | 20.88 | 20.54 | 20.71 | 139,150 | -1.00(-4.61%) |
Dec 12, 2014 | 21.81 | 21.91 | 21.70 | 21.71 | 38,365 | -0.23(-1.05%) |
Dec 11, 2014 | 22.07 | 22.23 | 21.94 | 21.94 | 32,542 | +0.28(+1.29%) |
Dec 10, 2014 | 21.67 | 21.72 | 21.62 | 21.66 | 54,838 | -0.29(-1.30%) |
Dec 09, 2014 | 22.07 | 22.07 | 21.80 | 21.95 | 96,568 | -0.50(-2.21%) |
Dec 08, 2014 | 22.43 | 22.52 | 22.36 | 22.44 | 62,911 | -0.31(-1.36%) |
Dec 05, 2014 | 22.69 | 22.78 | 22.68 | 22.75 | 43,657 | +0.08(+0.35%) |
Dec 04, 2014 | 22.59 | 22.67 | 22.55 | 22.67 | 36,416 | -0.32(-1.39%) |
Dec 03, 2014 | 22.98 | 23.05 | 22.96 | 22.99 | 10,260 | -0.24(-1.01%) |
Dec 02, 2014 | 23.18 | 23.27 | 23.14 | 23.23 | 5,492 | +0.14(+0.58%) |