Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.15 | 21.15 | 20.64 | 20.73 | 700,777 | -0.47(-2.20%) |
Feb 26, 2015 | 20.59 | 21.32 | 20.49 | 21.20 | 870,913 | +0.68(+3.29%) |
Feb 25, 2015 | 19.88 | 20.67 | 19.77 | 20.52 | 654,283 | +0.70(+3.54%) |
Feb 24, 2015 | 19.99 | 20.26 | 19.77 | 19.82 | 720,147 | -0.27(-1.32%) |
Feb 23, 2015 | 20.28 | 20.34 | 20.03 | 20.08 | 444,739 | -0.25(-1.24%) |
Feb 20, 2015 | 20.26 | 20.46 | 20.13 | 20.34 | 593,783 | +0.08(+0.38%) |
Feb 19, 2015 | 19.81 | 20.32 | 19.81 | 20.26 | 436,197 | +0.41(+2.07%) |
Feb 18, 2015 | 19.62 | 19.93 | 19.61 | 19.85 | 529,456 | +0.12(+0.63%) |
Feb 17, 2015 | 19.66 | 19.96 | 19.50 | 19.73 | 381,760 | -0.00(-0.02%) |
Feb 13, 2015 | 19.80 | 19.73 | 19.73 | 19.73 | 517,770 | -0.03(-0.17%) |
Feb 12, 2015 | 19.11 | 19.83 | 19.02 | 19.76 | 1,496,334 | +0.71(+3.75%) |
Feb 11, 2015 | 19.95 | 19.95 | 18.95 | 19.05 | 1,077,148 | -0.85(-4.29%) |
Feb 10, 2015 | 19.69 | 20.01 | 19.55 | 19.90 | 522,083 | +0.34(+1.71%) |
Feb 09, 2015 | 19.66 | 19.74 | 19.38 | 19.57 | 332,893 | -0.24(-1.23%) |
Feb 06, 2015 | 19.89 | 20.21 | 19.75 | 19.81 | 264,397 | -0.04(-0.19%) |
Feb 05, 2015 | 19.52 | 19.97 | 19.41 | 19.85 | 321,797 | +0.34(+1.76%) |
Feb 04, 2015 | 19.11 | 19.95 | 19.11 | 19.51 | 768,714 | -0.39(-1.97%) |
Feb 03, 2015 | 20.07 | 20.56 | 19.68 | 19.90 | 1,644,655 | -0.81(-3.93%) |
Feb 02, 2015 | 20.15 | 20.77 | 20.02 | 20.72 | 519,528 | +0.75(+3.75%) |
Jan 30, 2015 | 19.95 | 20.33 | 19.95 | 19.97 | 743,664 | -0.17(-0.82%) |
Jan 29, 2015 | 20.09 | 20.26 | 19.82 | 20.13 | 392,834 | +0.00(+0.02%) |
Jan 28, 2015 | 20.79 | 20.80 | 20.01 | 20.13 | 306,943 | -0.49(-2.37%) |
Jan 27, 2015 | 20.42 | 20.83 | 20.41 | 20.62 | 292,431 | -0.11(-0.52%) |
Jan 26, 2015 | 20.18 | 21.04 | 20.05 | 20.72 | 534,415 | +0.52(+2.56%) |
Jan 23, 2015 | 20.17 | 20.35 | 20.10 | 20.21 | 234,942 | +0.00(+0.02%) |
Jan 22, 2015 | 19.69 | 20.46 | 19.52 | 20.20 | 571,370 | +0.57(+2.89%) |
Jan 21, 2015 | 19.70 | 20.02 | 19.40 | 19.64 | 318,794 | -0.13(-0.67%) |
Jan 20, 2015 | 19.66 | 19.90 | 19.39 | 19.77 | 351,813 | +0.19(+0.95%) |
Jan 16, 2015 | 19.15 | 19.62 | 18.94 | 19.58 | 455,922 | +0.36(+1.85%) |
Jan 15, 2015 | 19.71 | 20.00 | 19.10 | 19.23 | 691,822 | -0.48(-2.41%) |
Jan 14, 2015 | 19.87 | 19.89 | 19.33 | 19.70 | 735,485 | -0.36(-1.81%) |
Jan 13, 2015 | 20.08 | 20.35 | 19.91 | 20.07 | 740,997 | +0.23(+1.17%) |
Jan 12, 2015 | 19.97 | 20.00 | 19.63 | 19.83 | 303,820 | -0.08(-0.42%) |
Jan 09, 2015 | 20.14 | 20.26 | 19.81 | 19.92 | 350,102 | -0.22(-1.11%) |
Jan 08, 2015 | 20.13 | 20.44 | 20.12 | 20.14 | 362,574 | -0.13(-0.63%) |
Jan 07, 2015 | 19.96 | 20.36 | 19.90 | 20.27 | 488,557 | +0.31(+1.53%) |
Jan 06, 2015 | 20.35 | 20.42 | 19.75 | 19.96 | 714,600 | -0.39(-1.91%) |
Jan 05, 2015 | 20.76 | 20.85 | 20.08 | 20.35 | 612,703 | -0.58(-2.77%) |
Jan 02, 2015 | 20.94 | 21.07 | 20.69 | 20.93 | 279,877 | +0.03(+0.14%) |
Dec 31, 2014 | 20.90 | 20.90 | 20.90 | 20.90 | 272,457 | +0.09(+0.44%) |
Dec 30, 2014 | 20.89 | 21.06 | 20.61 | 20.81 | 207,911 | -0.10(-0.47%) |
Dec 29, 2014 | 20.80 | 20.99 | 20.76 | 20.91 | 352,669 | +0.08(+0.38%) |
Dec 26, 2014 | 20.46 | 20.89 | 20.43 | 20.83 | 167,598 | +0.34(+1.66%) |
Dec 24, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 227,249 | -0.11(-0.54%) |
Dec 23, 2014 | 20.62 | 20.81 | 20.53 | 20.60 | 229,623 | +0.02(+0.10%) |
Dec 22, 2014 | 20.40 | 20.66 | 20.33 | 20.58 | 265,816 | +0.18(+0.87%) |
Dec 19, 2014 | 20.33 | 20.50 | 20.11 | 20.41 | 637,555 | +0.22(+1.09%) |
Dec 18, 2014 | 19.96 | 20.36 | 19.96 | 20.19 | 546,007 | +0.53(+2.72%) |
Dec 17, 2014 | 19.13 | 19.72 | 19.09 | 19.65 | 685,164 | +0.49(+2.57%) |
Dec 16, 2014 | 19.44 | 19.64 | 19.12 | 19.16 | 465,733 | -0.32(-1.64%) |
Dec 15, 2014 | 19.52 | 19.71 | 19.44 | 19.48 | 723,182 | +0.03(+0.17%) |
Dec 12, 2014 | 19.87 | 20.18 | 19.40 | 19.45 | 741,437 | -0.65(-3.23%) |
Dec 11, 2014 | 20.15 | 20.44 | 20.00 | 20.09 | 391,761 | -0.04(-0.21%) |
Dec 10, 2014 | 20.56 | 20.74 | 20.03 | 20.14 | 634,091 | -0.54(-2.60%) |
Dec 09, 2014 | 20.90 | 20.94 | 20.44 | 20.67 | 515,068 | -0.34(-1.63%) |
Dec 08, 2014 | 21.10 | 21.27 | 20.80 | 21.02 | 480,045 | -0.07(-0.35%) |
Dec 05, 2014 | 20.85 | 21.20 | 20.85 | 21.09 | 571,252 | +0.21(+1.01%) |
Dec 04, 2014 | 21.05 | 21.22 | 20.79 | 20.88 | 459,965 | -0.27(-1.29%) |
Dec 03, 2014 | 20.93 | 21.21 | 20.93 | 21.15 | 442,909 | +0.16(+0.77%) |
Dec 02, 2014 | 20.66 | 21.02 | 20.64 | 20.99 | 325,612 | +0.39(+1.89%) |