Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.83 | 19.94 | 19.79 | 19.84 | 3,948,601 | -0.01(-0.06%) |
Feb 26, 2015 | 19.80 | 19.88 | 19.75 | 19.85 | 4,504,935 | -0.01(-0.07%) |
Feb 25, 2015 | 19.87 | 19.93 | 19.75 | 19.86 | 6,129,116 | -0.12(-0.59%) |
Feb 24, 2015 | 20.02 | 20.10 | 19.87 | 19.98 | 10,593,807 | -0.67(-3.25%) |
Feb 23, 2015 | 20.56 | 20.68 | 20.50 | 20.65 | 5,627,498 | +0.04(+0.20%) |
Feb 20, 2015 | 20.35 | 20.64 | 20.28 | 20.61 | 9,642,848 | +0.40(+1.96%) |
Feb 19, 2015 | 20.09 | 20.27 | 20.01 | 20.22 | 4,458,595 | +0.21(+1.06%) |
Feb 18, 2015 | 20.08 | 20.15 | 19.86 | 20.00 | 6,771,613 | -0.36(-1.75%) |
Feb 17, 2015 | 20.34 | 20.43 | 20.30 | 20.36 | 3,942,760 | -0.22(-1.06%) |
Feb 13, 2015 | 20.45 | 20.58 | 20.58 | 20.58 | 3,814,185 | +0.08(+0.39%) |
Feb 12, 2015 | 20.33 | 20.50 | 20.26 | 20.50 | 5,644,268 | +0.39(+1.94%) |
Feb 11, 2015 | 20.09 | 20.14 | 20.00 | 20.11 | 3,765,040 | -0.12(-0.60%) |
Feb 10, 2015 | 20.12 | 20.28 | 20.01 | 20.23 | 8,394,407 | +0.31(+1.56%) |
Feb 09, 2015 | 19.94 | 20.03 | 19.86 | 19.92 | 5,934,344 | -0.22(-1.11%) |
Feb 06, 2015 | 20.21 | 20.34 | 20.09 | 20.14 | 5,939,058 | -0.05(-0.26%) |
Feb 05, 2015 | 20.28 | 20.29 | 20.11 | 20.19 | 8,130,063 | -0.33(-1.59%) |
Feb 04, 2015 | 20.43 | 20.66 | 20.42 | 20.52 | 7,651,405 | -0.09(-0.45%) |
Feb 03, 2015 | 20.32 | 20.65 | 20.30 | 20.61 | 5,569,918 | +0.42(+2.07%) |
Feb 02, 2015 | 20.02 | 20.23 | 19.98 | 20.19 | 6,305,449 | +0.03(+0.14%) |
Jan 30, 2015 | 20.33 | 20.37 | 20.14 | 20.17 | 7,737,378 | -0.46(-2.25%) |
Jan 29, 2015 | 20.61 | 20.67 | 20.39 | 20.63 | 6,523,043 | +0.23(+1.13%) |
Jan 28, 2015 | 20.70 | 20.72 | 20.38 | 20.40 | 5,762,521 | -0.21(-1.03%) |
Jan 27, 2015 | 20.52 | 20.76 | 20.45 | 20.61 | 4,432,413 | -0.06(-0.28%) |
Jan 26, 2015 | 20.57 | 20.76 | 20.49 | 20.67 | 4,932,807 | +0.05(+0.22%) |
Jan 23, 2015 | 20.66 | 20.73 | 20.54 | 20.62 | 5,266,962 | -0.05(-0.22%) |
Jan 22, 2015 | 20.47 | 20.70 | 20.44 | 20.67 | 7,621,568 | -0.01(-0.06%) |
Jan 21, 2015 | 20.31 | 20.69 | 20.24 | 20.68 | 8,796,262 | +0.58(+2.88%) |
Jan 20, 2015 | 20.00 | 20.15 | 19.90 | 20.10 | 7,251,285 | +0.25(+1.24%) |
Jan 16, 2015 | 19.87 | 19.92 | 19.71 | 19.86 | 6,305,951 | +0.16(+0.80%) |
Jan 15, 2015 | 19.71 | 19.86 | 19.60 | 19.70 | 7,067,563 | -0.05(-0.28%) |
Jan 14, 2015 | 19.70 | 19.81 | 19.59 | 19.75 | 6,492,127 | -0.05(-0.23%) |
Jan 13, 2015 | 19.93 | 20.03 | 19.59 | 19.80 | 6,758,040 | +0.10(+0.50%) |
Jan 12, 2015 | 19.71 | 19.78 | 19.63 | 19.70 | 6,929,574 | +0.18(+0.91%) |
Jan 09, 2015 | 19.60 | 19.65 | 19.46 | 19.52 | 10,294,939 | +0.01(+0.06%) |
Jan 08, 2015 | 19.36 | 19.64 | 19.30 | 19.51 | 8,593,447 | +0.66(+3.50%) |
Jan 07, 2015 | 18.86 | 18.93 | 18.63 | 18.85 | 8,569,080 | +0.13(+0.67%) |
Jan 06, 2015 | 18.90 | 19.01 | 18.66 | 18.72 | 8,535,180 | -0.12(-0.64%) |
Jan 05, 2015 | 19.04 | 19.11 | 18.77 | 18.84 | 9,440,937 | -0.69(-3.53%) |
Jan 02, 2015 | 19.56 | 19.68 | 19.44 | 19.53 | 4,452,590 | -0.08(-0.41%) |
Dec 31, 2014 | 19.80 | 19.61 | 19.61 | 19.61 | 7,250,855 | -0.13(-0.64%) |
Dec 30, 2014 | 19.72 | 19.86 | 19.67 | 19.74 | 6,771,756 | -0.16(-0.81%) |
Dec 29, 2014 | 19.82 | 20.02 | 19.81 | 19.90 | 6,600,690 | -0.10(-0.52%) |
Dec 26, 2014 | 19.94 | 20.07 | 19.91 | 20.00 | 4,392,677 | +0.11(+0.58%) |
Dec 24, 2014 | 19.94 | 19.89 | 19.89 | 19.89 | 2,498,192 | -0.03(-0.14%) |
Dec 23, 2014 | 20.04 | 20.09 | 19.90 | 19.92 | 9,152,946 | -0.20(-1.00%) |
Dec 22, 2014 | 20.26 | 20.26 | 20.06 | 20.12 | 8,445,412 | -0.02(-0.11%) |
Dec 19, 2014 | 20.12 | 20.30 | 20.07 | 20.14 | 13,077,791 | -0.14(-0.71%) |
Dec 18, 2014 | 20.04 | 20.29 | 19.99 | 20.29 | 11,693,930 | +0.52(+2.64%) |
Dec 17, 2014 | 19.62 | 19.86 | 19.58 | 19.76 | 12,279,371 | +0.28(+1.41%) |
Dec 16, 2014 | 19.32 | 19.86 | 19.25 | 19.49 | 12,608,768 | +0.37(+1.95%) |
Dec 15, 2014 | 19.43 | 19.51 | 18.99 | 19.11 | 10,670,181 | -0.15(-0.77%) |
Dec 12, 2014 | 19.61 | 19.76 | 19.25 | 19.26 | 15,080,799 | -0.75(-3.73%) |
Dec 11, 2014 | 19.97 | 20.21 | 19.92 | 20.01 | 8,486,392 | +0.13(+0.64%) |
Dec 10, 2014 | 20.18 | 20.18 | 19.86 | 19.88 | 10,190,330 | -0.25(-1.25%) |
Dec 09, 2014 | 20.18 | 20.23 | 20.05 | 20.14 | 8,563,061 | -0.41(-2.01%) |
Dec 08, 2014 | 20.60 | 20.69 | 20.46 | 20.55 | 8,686,152 | +0.01(+0.03%) |
Dec 05, 2014 | 20.67 | 20.68 | 20.51 | 20.54 | 11,596,199 | +0.38(+1.91%) |
Dec 04, 2014 | 20.24 | 20.31 | 20.11 | 20.16 | 7,150,930 | -0.21(-1.04%) |
Dec 03, 2014 | 20.57 | 20.57 | 20.31 | 20.37 | 14,225,325 | -0.16(-0.76%) |
Dec 02, 2014 | 20.66 | 20.71 | 20.52 | 20.53 | 9,356,808 | +0.07(+0.34%) |