Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.78 | 19.88 | 19.75 | 19.79 | 59,951 | +0.01(+0.04%) |
Feb 26, 2015 | 19.75 | 19.80 | 19.71 | 19.78 | 45,362 | -0.02(-0.12%) |
Feb 25, 2015 | 19.85 | 19.85 | 19.73 | 19.80 | 50,210 | -0.01(-0.04%) |
Feb 24, 2015 | 19.84 | 19.94 | 19.80 | 19.81 | 38,310 | +0.06(+0.32%) |
Feb 23, 2015 | 19.79 | 19.86 | 19.71 | 19.75 | 34,682 | -0.05(-0.24%) |
Feb 20, 2015 | 19.95 | 19.97 | 19.77 | 19.79 | 58,741 | -0.08(-0.40%) |
Feb 19, 2015 | 19.79 | 19.93 | 19.78 | 19.87 | 30,092 | -0.02(-0.12%) |
Feb 18, 2015 | 19.91 | 19.98 | 19.81 | 19.90 | 84,745 | -0.12(-0.59%) |
Feb 17, 2015 | 19.90 | 20.02 | 19.83 | 20.02 | 36,818 | -0.15(-0.74%) |
Feb 13, 2015 | 20.35 | 20.17 | 20.17 | 20.17 | 39,942 | +0.21(+1.03%) |
Feb 12, 2015 | 19.84 | 19.96 | 19.74 | 19.96 | 24,441 | +0.22(+1.12%) |
Feb 11, 2015 | 20.27 | 20.27 | 19.61 | 19.74 | 36,403 | -0.02(-0.12%) |
Feb 10, 2015 | 19.98 | 19.98 | 19.71 | 19.76 | 34,156 | -0.24(-1.18%) |
Feb 09, 2015 | 19.90 | 20.08 | 19.90 | 20.00 | 26,002 | +0.09(+0.44%) |
Feb 06, 2015 | 19.83 | 19.95 | 19.83 | 19.91 | 123,689 | +0.11(+0.58%) |
Feb 05, 2015 | 19.66 | 19.82 | 19.66 | 19.80 | 82,097 | +0.10(+0.50%) |
Feb 04, 2015 | 19.93 | 19.93 | 19.65 | 19.70 | 147,391 | -0.35(-1.77%) |
Feb 03, 2015 | 19.60 | 20.09 | 19.60 | 20.05 | 114,854 | +0.38(+1.92%) |
Feb 02, 2015 | 19.80 | 19.80 | 19.59 | 19.68 | 830,464 | +0.07(+0.36%) |
Jan 30, 2015 | 19.77 | 19.77 | 19.32 | 19.61 | 48,253 | +0.17(+0.86%) |
Jan 29, 2015 | 19.61 | 19.61 | 19.38 | 19.44 | 103,818 | -0.18(-0.92%) |
Jan 28, 2015 | 19.71 | 19.78 | 19.57 | 19.62 | 310,590 | -0.09(-0.44%) |
Jan 27, 2015 | 19.79 | 19.79 | 19.61 | 19.71 | 103,551 | +0.07(+0.36%) |
Jan 26, 2015 | 19.97 | 19.97 | 19.53 | 19.64 | 317,165 | +0.04(+0.20%) |
Jan 23, 2015 | 19.63 | 19.71 | 19.60 | 19.60 | 169,461 | -0.24(-1.23%) |
Jan 22, 2015 | 19.94 | 19.94 | 19.74 | 19.84 | 102,077 | -0.13(-0.63%) |
Jan 21, 2015 | 20.41 | 20.41 | 19.86 | 19.97 | 126,938 | +0.03(+0.17%) |
Jan 20, 2015 | 20.40 | 20.40 | 19.84 | 19.93 | 273,886 | -0.29(-1.42%) |
Jan 16, 2015 | 20.02 | 20.23 | 19.95 | 20.22 | 182,453 | +0.10(+0.51%) |
Jan 15, 2015 | 20.39 | 21.40 | 19.82 | 20.12 | 60,900 | -0.10(-0.51%) |
Jan 14, 2015 | 20.21 | 20.27 | 20.06 | 20.22 | 39,871 | +0.04(+0.21%) |
Jan 13, 2015 | 20.69 | 20.69 | 20.05 | 20.18 | 155,209 | -0.24(-1.17%) |
Jan 12, 2015 | 20.59 | 20.59 | 20.37 | 20.42 | 62,596 | -0.29(-1.41%) |
Jan 09, 2015 | 20.86 | 20.86 | 20.62 | 20.71 | 35,337 | -0.00(-0.00%) |
Jan 08, 2015 | 20.89 | 20.89 | 20.58 | 20.71 | 302,670 | +0.03(+0.16%) |
Jan 07, 2015 | 20.76 | 20.79 | 20.64 | 20.68 | 41,520 | -0.01(-0.07%) |
Jan 06, 2015 | 21.03 | 21.03 | 20.63 | 20.69 | 70,036 | -0.02(-0.12%) |
Jan 05, 2015 | 21.19 | 21.19 | 20.65 | 20.72 | 75,765 | +0.09(+0.46%) |
Jan 02, 2015 | 20.62 | 20.69 | 20.58 | 20.62 | 57,838 | -0.11(-0.53%) |
Dec 31, 2014 | 20.80 | 20.73 | 20.73 | 20.73 | 213,404 | -0.23(-1.09%) |
Dec 30, 2014 | 20.95 | 21.08 | 20.94 | 20.96 | 101,301 | -0.04(-0.19%) |
Dec 29, 2014 | 21.10 | 21.14 | 20.92 | 21.00 | 77,677 | -0.03(-0.15%) |
Dec 26, 2014 | 20.91 | 21.13 | 20.91 | 21.03 | 87,234 | +0.02(+0.08%) |
Dec 24, 2014 | 21.10 | 21.02 | 21.02 | 21.02 | 29,290 | -0.20(-0.93%) |
Dec 23, 2014 | 21.14 | 21.29 | 21.14 | 21.21 | 127,983 | +0.03(+0.15%) |
Dec 22, 2014 | 21.68 | 21.68 | 21.18 | 21.18 | 208,744 | -0.30(-1.40%) |
Dec 19, 2014 | 21.34 | 21.51 | 21.34 | 21.48 | 42,259 | +0.13(+0.59%) |
Dec 18, 2014 | 21.46 | 21.54 | 21.29 | 21.36 | 121,324 | +0.07(+0.34%) |
Dec 17, 2014 | 21.54 | 21.54 | 21.13 | 21.29 | 296,295 | -0.05(-0.22%) |
Dec 16, 2014 | 21.34 | 21.63 | 21.29 | 21.33 | 250,018 | -0.17(-0.77%) |
Dec 15, 2014 | 21.62 | 21.83 | 21.50 | 21.50 | 55,633 | -0.17(-0.76%) |
Dec 12, 2014 | 21.68 | 21.73 | 21.63 | 21.66 | 68,702 | -0.04(-0.18%) |
Dec 11, 2014 | 21.76 | 21.86 | 21.68 | 21.70 | 56,796 | -0.10(-0.47%) |
Dec 10, 2014 | 22.00 | 22.00 | 21.73 | 21.81 | 59,156 | -0.23(-1.04%) |
Dec 09, 2014 | 21.85 | 22.07 | 21.85 | 22.03 | 59,412 | +0.27(+1.23%) |
Dec 08, 2014 | 21.92 | 21.94 | 21.74 | 21.77 | 232,167 | -0.28(-1.25%) |
Dec 05, 2014 | 22.05 | 22.11 | 21.98 | 22.04 | 40,139 | +0.02(+0.07%) |
Dec 04, 2014 | 22.10 | 22.13 | 22.01 | 22.03 | 181,580 | -0.01(-0.04%) |
Dec 03, 2014 | 21.96 | 22.12 | 21.95 | 22.03 | 210,469 | -0.03(-0.14%) |
Dec 02, 2014 | 22.51 | 22.67 | 22.02 | 22.07 | 56,526 | -0.33(-1.48%) |