Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.33 | 20.42 | 20.33 | 20.40 | 2,234 | +0.04(+0.21%) |
Feb 26, 2015 | 20.42 | 20.42 | 20.35 | 20.36 | 1,283 | -0.15(-0.75%) |
Feb 25, 2015 | 20.39 | 20.54 | 20.34 | 20.51 | 3,462 | +0.17(+0.85%) |
Feb 24, 2015 | 20.22 | 20.38 | 20.22 | 20.34 | 1,827 | +0.00(+0.00%) |
Feb 23, 2015 | 20.23 | 20.42 | 20.23 | 20.34 | 28,146 | -0.07(-0.34%) |
Feb 20, 2015 | 20.42 | 20.42 | 20.37 | 20.41 | 2,522 | +0.03(+0.13%) |
Feb 19, 2015 | 20.23 | 20.38 | 20.23 | 20.38 | 951 | -0.10(-0.50%) |
Feb 18, 2015 | 20.33 | 20.50 | 20.30 | 20.48 | 17,808 | -0.05(-0.25%) |
Feb 17, 2015 | 20.42 | 20.55 | 20.42 | 20.54 | 8,898 | -0.02(-0.08%) |
Feb 13, 2015 | 20.47 | 20.55 | 20.55 | 20.55 | 2,790 | +0.03(+0.17%) |
Feb 12, 2015 | 20.54 | 20.54 | 20.42 | 20.52 | 7,188 | +0.03(+0.13%) |
Feb 11, 2015 | 20.51 | 20.54 | 20.49 | 20.49 | 3,488 | +0.05(+0.25%) |
Feb 10, 2015 | 20.36 | 20.46 | 20.36 | 20.44 | 4,193 | +0.00(+0.00%) |
Feb 09, 2015 | 20.60 | 20.60 | 20.36 | 20.44 | 3,423 | -0.08(-0.38%) |
Feb 06, 2015 | 20.49 | 20.56 | 20.28 | 20.52 | 2,498 | -0.12(-0.57%) |
Feb 05, 2015 | 20.48 | 20.64 | 20.48 | 20.64 | 16,508 | +0.05(+0.23%) |
Feb 04, 2015 | 20.60 | 20.60 | 20.55 | 20.59 | 13,326 | +0.15(+0.76%) |
Feb 03, 2015 | 20.46 | 20.46 | 20.25 | 20.43 | 9,145 | -0.03(-0.17%) |
Feb 02, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 932 | +0.04(+0.21%) |
Jan 30, 2015 | 20.43 | 20.47 | 20.41 | 20.42 | 39,065 | -0.03(-0.17%) |
Jan 29, 2015 | 20.46 | 20.46 | 20.46 | 20.46 | 27,815 | -0.01(-0.04%) |
Jan 28, 2015 | 20.49 | 20.49 | 20.38 | 20.47 | 3,085 | +0.26(+1.28%) |
Jan 27, 2015 | 20.21 | 20.21 | 20.21 | 20.21 | 1,279 | -0.11(-0.55%) |
Jan 26, 2015 | 20.39 | 20.39 | 20.28 | 20.32 | 5,035 | -0.27(-1.29%) |
Jan 23, 2015 | 20.49 | 20.59 | 20.49 | 20.59 | 10,588 | +0.03(+0.16%) |
Jan 22, 2015 | 20.49 | 20.56 | 20.49 | 20.55 | 5,608 | -0.03(-0.13%) |
Jan 21, 2015 | 20.52 | 20.61 | 20.42 | 20.58 | 11,816 | +0.23(+1.14%) |
Jan 20, 2015 | 20.35 | 20.35 | 20.35 | 20.35 | 812 | -0.11(-0.55%) |
Jan 16, 2015 | 20.21 | 20.46 | 20.21 | 20.46 | 3,302 | +0.15(+0.76%) |
Jan 15, 2015 | 20.42 | 20.42 | 20.30 | 20.30 | 2,043 | -0.10(-0.51%) |
Jan 14, 2015 | 20.41 | 20.41 | 20.34 | 20.41 | 20,883 | +0.03(+0.17%) |
Jan 13, 2015 | 20.38 | 20.38 | 20.28 | 20.37 | 4,975 | -0.18(-0.88%) |
Jan 12, 2015 | 20.55 | 20.55 | 20.55 | 20.55 | 262 | +0.25(+1.23%) |
Jan 09, 2015 | 20.39 | 20.39 | 20.12 | 20.30 | 10,815 | +0.33(+1.64%) |
Jan 08, 2015 | 20.21 | 20.29 | 19.98 | 19.98 | 3,908 | -0.39(-1.90%) |
Jan 07, 2015 | 20.65 | 20.65 | 20.24 | 20.36 | 7,537 | -0.42(-2.03%) |
Jan 06, 2015 | 24.57 | 24.57 | 20.46 | 20.79 | 18,970 | +0.24(+1.15%) |
Jan 05, 2015 | 20.62 | 20.68 | 20.54 | 20.55 | 12,060 | +0.12(+0.61%) |
Jan 02, 2015 | 20.21 | 20.47 | 20.21 | 20.42 | 19,041 | +0.05(+0.25%) |
Dec 31, 2014 | 20.45 | 20.37 | 20.37 | 20.37 | 1,744 | +0.25(+1.24%) |
Dec 30, 2014 | 20.25 | 20.53 | 20.12 | 20.12 | 9,491 | -0.34(-1.68%) |
Dec 29, 2014 | 20.64 | 20.73 | 20.17 | 20.47 | 23,871 | -0.17(-0.83%) |
Dec 26, 2014 | 20.98 | 21.07 | 20.35 | 20.64 | 15,465 | +0.01(+0.04%) |
Dec 24, 2014 | 21.50 | 20.63 | 20.63 | 20.63 | 30,698 | -0.22(-1.07%) |
Dec 23, 2014 | 20.63 | 20.85 | 20.42 | 20.85 | 12,449 | +0.73(+3.63%) |
Dec 22, 2014 | 20.12 | 20.12 | 19.81 | 20.12 | 74,286 | +0.31(+1.56%) |
Dec 19, 2014 | 19.82 | 19.82 | 19.78 | 19.81 | 45,825 | -0.00(-0.02%) |