Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.36 | 20.45 | 20.36 | 20.43 | 2,231 | +0.04(+0.21%) |
Feb 26, 2015 | 20.45 | 20.45 | 20.38 | 20.39 | 1,281 | -0.16(-0.76%) |
Feb 25, 2015 | 20.42 | 20.57 | 20.37 | 20.54 | 3,457 | +0.17(+0.85%) |
Feb 24, 2015 | 20.25 | 20.41 | 20.25 | 20.37 | 1,825 | +0.00(+0.00%) |
Feb 23, 2015 | 20.26 | 20.45 | 20.26 | 20.37 | 28,104 | -0.07(-0.34%) |
Feb 20, 2015 | 20.45 | 20.45 | 20.40 | 20.44 | 2,518 | +0.03(+0.13%) |
Feb 19, 2015 | 20.27 | 20.41 | 20.27 | 20.41 | 949 | -0.10(-0.50%) |
Feb 18, 2015 | 20.36 | 20.53 | 20.33 | 20.51 | 17,782 | -0.05(-0.25%) |
Feb 17, 2015 | 20.45 | 20.58 | 20.45 | 20.57 | 8,884 | -0.02(-0.08%) |
Feb 13, 2015 | 20.50 | 20.58 | 20.58 | 20.58 | 2,786 | +0.03(+0.17%) |
Feb 12, 2015 | 20.57 | 20.57 | 20.45 | 20.55 | 7,178 | +0.03(+0.13%) |
Feb 11, 2015 | 20.54 | 20.57 | 20.52 | 20.52 | 3,483 | +0.05(+0.25%) |
Feb 10, 2015 | 20.39 | 20.49 | 20.39 | 20.47 | 4,186 | +0.00(+0.00%) |
Feb 09, 2015 | 20.63 | 20.63 | 20.39 | 20.47 | 3,418 | -0.08(-0.38%) |
Feb 06, 2015 | 20.52 | 20.59 | 20.31 | 20.55 | 2,495 | -0.12(-0.57%) |
Feb 05, 2015 | 20.51 | 20.67 | 20.51 | 20.67 | 16,484 | +0.05(+0.23%) |
Feb 04, 2015 | 20.63 | 20.63 | 20.58 | 20.62 | 13,306 | +0.15(+0.76%) |
Feb 03, 2015 | 20.49 | 20.49 | 20.28 | 20.46 | 9,132 | -0.03(-0.17%) |
Feb 02, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 931 | +0.04(+0.21%) |
Jan 30, 2015 | 20.46 | 20.50 | 20.44 | 20.45 | 39,007 | -0.03(-0.17%) |
Jan 29, 2015 | 20.49 | 20.49 | 20.49 | 20.49 | 27,773 | -0.01(-0.04%) |
Jan 28, 2015 | 20.52 | 20.52 | 20.41 | 20.50 | 3,080 | +0.26(+1.28%) |
Jan 27, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,277 | -0.11(-0.55%) |
Jan 26, 2015 | 20.42 | 20.42 | 20.31 | 20.35 | 5,027 | -0.27(-1.29%) |
Jan 23, 2015 | 20.52 | 20.62 | 20.52 | 20.62 | 10,573 | +0.03(+0.16%) |
Jan 22, 2015 | 20.52 | 20.59 | 20.52 | 20.58 | 5,600 | -0.03(-0.13%) |
Jan 21, 2015 | 20.55 | 20.64 | 20.45 | 20.61 | 11,799 | +0.23(+1.14%) |
Jan 20, 2015 | 20.38 | 20.38 | 20.38 | 20.38 | 811 | -0.11(-0.55%) |
Jan 16, 2015 | 20.24 | 20.49 | 20.24 | 20.49 | 3,297 | +0.16(+0.76%) |
Jan 15, 2015 | 20.45 | 20.45 | 20.33 | 20.33 | 2,040 | -0.10(-0.51%) |
Jan 14, 2015 | 20.44 | 20.44 | 20.37 | 20.44 | 20,852 | +0.03(+0.17%) |
Jan 13, 2015 | 20.41 | 20.41 | 20.31 | 20.40 | 4,968 | -0.18(-0.88%) |
Jan 12, 2015 | 20.58 | 20.58 | 20.58 | 20.58 | 262 | +0.25(+1.23%) |
Jan 09, 2015 | 20.42 | 20.42 | 20.15 | 20.33 | 10,799 | +0.33(+1.64%) |
Jan 08, 2015 | 20.24 | 20.32 | 20.01 | 20.01 | 3,902 | -0.39(-1.90%) |
Jan 07, 2015 | 20.68 | 20.68 | 20.27 | 20.39 | 7,526 | -0.42(-2.03%) |
Jan 06, 2015 | 24.61 | 24.61 | 20.49 | 20.82 | 18,942 | +0.24(+1.15%) |
Jan 05, 2015 | 20.65 | 20.71 | 20.57 | 20.58 | 12,043 | +0.12(+0.61%) |
Jan 02, 2015 | 20.24 | 20.50 | 20.24 | 20.45 | 19,013 | +0.05(+0.25%) |
Dec 31, 2014 | 20.48 | 20.40 | 20.40 | 20.40 | 1,741 | +0.25(+1.24%) |
Dec 30, 2014 | 20.28 | 20.56 | 20.15 | 20.15 | 9,477 | -0.34(-1.68%) |
Dec 29, 2014 | 20.67 | 20.76 | 20.20 | 20.50 | 23,836 | -0.17(-0.83%) |
Dec 26, 2014 | 21.01 | 21.10 | 20.38 | 20.67 | 15,442 | +0.01(+0.04%) |
Dec 24, 2014 | 21.53 | 20.66 | 20.66 | 20.66 | 30,653 | -0.22(-1.07%) |
Dec 23, 2014 | 20.66 | 20.89 | 20.45 | 20.89 | 12,430 | +0.73(+3.63%) |
Dec 22, 2014 | 20.15 | 20.15 | 19.84 | 20.15 | 74,176 | +0.31(+1.56%) |
Dec 19, 2014 | 19.85 | 19.85 | 19.81 | 19.84 | 45,757 | -0.00(-0.02%) |