Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.41 | 21.55 | 21.35 | 21.37 | 1,398,772 | -0.10(-0.46%) |
Feb 26, 2015 | 21.39 | 21.55 | 21.38 | 21.47 | 1,629,816 | +0.03(+0.14%) |
Feb 25, 2015 | 21.36 | 21.59 | 21.33 | 21.44 | 1,693,782 | +0.05(+0.25%) |
Feb 24, 2015 | 21.33 | 21.57 | 21.29 | 21.39 | 2,382,923 | +0.06(+0.29%) |
Feb 23, 2015 | 21.58 | 21.59 | 21.25 | 21.33 | 3,086,737 | -0.38(-1.76%) |
Feb 20, 2015 | 21.37 | 21.74 | 21.17 | 21.71 | 1,225,755 | +0.28(+1.32%) |
Feb 19, 2015 | 21.21 | 21.48 | 21.06 | 21.43 | 946,083 | +0.10(+0.47%) |
Feb 18, 2015 | 21.48 | 21.63 | 21.26 | 21.33 | 1,112,522 | -0.23(-1.06%) |
Feb 17, 2015 | 21.36 | 21.62 | 21.24 | 21.55 | 1,433,976 | +0.08(+0.39%) |
Feb 13, 2015 | 21.53 | 21.47 | 21.47 | 21.47 | 1,283,484 | -0.02(-0.07%) |
Feb 12, 2015 | 21.27 | 21.49 | 21.23 | 21.49 | 1,833,670 | +0.32(+1.52%) |
Feb 11, 2015 | 21.38 | 21.40 | 21.04 | 21.17 | 1,888,021 | -0.23(-1.07%) |
Feb 10, 2015 | 21.34 | 21.44 | 21.12 | 21.39 | 1,782,618 | +0.27(+1.27%) |
Feb 09, 2015 | 20.99 | 21.26 | 20.91 | 21.13 | 1,204,384 | -0.04(-0.18%) |
Feb 06, 2015 | 21.00 | 21.60 | 20.91 | 21.17 | 3,590,693 | +0.36(+1.72%) |
Feb 05, 2015 | 20.57 | 20.90 | 20.56 | 20.81 | 1,477,108 | +0.31(+1.53%) |
Feb 04, 2015 | 20.44 | 20.71 | 20.40 | 20.49 | 1,075,688 | -0.08(-0.37%) |
Feb 03, 2015 | 20.13 | 20.57 | 20.03 | 20.57 | 1,678,234 | +0.58(+2.90%) |
Feb 02, 2015 | 19.72 | 20.07 | 19.55 | 19.99 | 2,210,317 | +0.31(+1.59%) |
Jan 30, 2015 | 19.53 | 19.98 | 19.49 | 19.68 | 2,141,033 | -0.11(-0.54%) |
Jan 29, 2015 | 19.38 | 19.80 | 19.31 | 19.78 | 1,313,482 | +0.40(+2.09%) |
Jan 28, 2015 | 19.92 | 19.96 | 19.38 | 19.38 | 2,129,275 | -0.44(-2.23%) |
Jan 27, 2015 | 19.32 | 19.90 | 19.24 | 19.82 | 2,075,360 | +0.30(+1.53%) |
Jan 26, 2015 | 19.26 | 19.61 | 19.11 | 19.52 | 2,264,278 | +0.26(+1.35%) |
Jan 23, 2015 | 19.50 | 19.66 | 19.25 | 19.26 | 912,853 | -0.31(-1.60%) |
Jan 22, 2015 | 18.91 | 19.59 | 18.80 | 19.58 | 2,036,115 | +0.88(+4.70%) |
Jan 21, 2015 | 18.81 | 19.03 | 18.64 | 18.70 | 1,777,311 | -0.18(-0.93%) |
Jan 20, 2015 | 19.09 | 19.19 | 18.74 | 18.87 | 1,413,422 | -0.25(-1.32%) |
Jan 16, 2015 | 18.74 | 19.13 | 18.69 | 19.13 | 1,573,211 | +0.34(+1.83%) |
Jan 15, 2015 | 19.04 | 19.14 | 18.68 | 18.78 | 1,742,887 | -0.28(-1.48%) |
Jan 14, 2015 | 19.10 | 19.20 | 18.81 | 19.07 | 1,764,887 | -0.23(-1.19%) |
Jan 13, 2015 | 19.59 | 19.83 | 19.10 | 19.29 | 1,971,637 | -0.21(-1.06%) |
Jan 12, 2015 | 19.72 | 19.82 | 19.43 | 19.50 | 1,282,934 | -0.26(-1.31%) |
Jan 09, 2015 | 20.20 | 20.20 | 19.74 | 19.76 | 1,338,776 | -0.37(-1.86%) |
Jan 08, 2015 | 20.00 | 20.13 | 19.93 | 20.13 | 1,169,142 | +0.33(+1.66%) |
Jan 07, 2015 | 19.82 | 19.90 | 19.59 | 19.81 | 1,904,196 | +0.28(+1.45%) |
Jan 06, 2015 | 19.97 | 20.07 | 19.42 | 19.52 | 2,062,718 | -0.46(-2.29%) |
Jan 05, 2015 | 20.42 | 20.48 | 19.95 | 19.98 | 2,083,909 | -0.50(-2.42%) |
Jan 02, 2015 | 20.74 | 20.91 | 20.27 | 20.48 | 1,378,331 | -0.21(-1.00%) |
Dec 31, 2014 | 20.94 | 20.68 | 20.68 | 20.68 | 1,120,953 | -0.25(-1.20%) |
Dec 30, 2014 | 20.91 | 21.12 | 20.78 | 20.94 | 1,352,645 | -0.07(-0.33%) |
Dec 29, 2014 | 20.62 | 21.01 | 20.56 | 21.01 | 1,473,271 | +0.34(+1.63%) |
Dec 26, 2014 | 20.57 | 20.75 | 20.54 | 20.67 | 877,282 | +0.18(+0.89%) |
Dec 24, 2014 | 20.54 | 20.49 | 20.49 | 20.49 | 655,886 | -0.04(-0.19%) |
Dec 23, 2014 | 20.36 | 20.59 | 20.31 | 20.52 | 1,386,299 | +0.27(+1.36%) |
Dec 22, 2014 | 20.14 | 20.28 | 20.07 | 20.25 | 1,249,068 | +0.12(+0.61%) |
Dec 19, 2014 | 20.16 | 20.30 | 20.02 | 20.13 | 5,604,351 | +0.03(+0.15%) |
Dec 18, 2014 | 20.06 | 20.26 | 19.91 | 20.10 | 2,051,294 | +0.28(+1.43%) |
Dec 17, 2014 | 19.39 | 19.85 | 19.33 | 19.81 | 1,903,733 | +0.48(+2.49%) |
Dec 16, 2014 | 19.29 | 19.58 | 19.18 | 19.33 | 1,241,812 | -0.15(-0.78%) |
Dec 15, 2014 | 19.79 | 19.91 | 19.48 | 19.49 | 1,497,522 | -0.19(-0.97%) |
Dec 12, 2014 | 19.81 | 19.95 | 19.66 | 19.68 | 1,333,102 | -0.28(-1.42%) |
Dec 11, 2014 | 20.05 | 20.30 | 19.90 | 19.96 | 961,439 | -0.05(-0.23%) |
Dec 10, 2014 | 20.42 | 20.51 | 20.00 | 20.00 | 1,625,328 | -0.52(-2.53%) |
Dec 09, 2014 | 20.11 | 20.55 | 19.98 | 20.52 | 1,619,965 | +0.17(+0.82%) |
Dec 08, 2014 | 20.20 | 20.45 | 20.14 | 20.36 | 1,372,203 | +0.13(+0.64%) |
Dec 05, 2014 | 19.94 | 20.41 | 19.93 | 20.23 | 1,496,555 | +0.37(+1.88%) |
Dec 04, 2014 | 19.78 | 19.86 | 19.68 | 19.85 | 915,363 | +0.01(+0.04%) |
Dec 03, 2014 | 19.55 | 19.91 | 19.52 | 19.84 | 1,065,703 | +0.26(+1.33%) |
Dec 02, 2014 | 19.44 | 19.77 | 19.43 | 19.59 | 892,954 | +0.15(+0.79%) |