Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.43 | 22.58 | 22.30 | 22.33 | 434,863 | -0.04(-0.18%) |
Feb 26, 2015 | 22.32 | 22.48 | 22.08 | 22.37 | 528,574 | +0.03(+0.13%) |
Feb 25, 2015 | 22.22 | 22.43 | 22.20 | 22.34 | 391,381 | +0.20(+0.90%) |
Feb 24, 2015 | 22.11 | 22.40 | 22.07 | 22.15 | 576,165 | -0.00(-0.02%) |
Feb 23, 2015 | 21.87 | 22.21 | 21.75 | 22.15 | 687,386 | +0.32(+1.46%) |
Feb 20, 2015 | 21.55 | 21.99 | 21.51 | 21.83 | 356,573 | +0.30(+1.38%) |
Feb 19, 2015 | 21.29 | 21.66 | 21.29 | 21.53 | 246,441 | +0.00(+0.00%) |
Feb 18, 2015 | 21.64 | 21.68 | 21.38 | 21.53 | 377,144 | -0.14(-0.64%) |
Feb 17, 2015 | 21.85 | 21.93 | 21.39 | 21.67 | 724,754 | -0.06(-0.28%) |
Feb 13, 2015 | 21.74 | 21.73 | 21.73 | 21.73 | 854,931 | +0.08(+0.39%) |
Feb 12, 2015 | 21.39 | 21.75 | 21.37 | 21.65 | 475,729 | +0.40(+1.87%) |
Feb 11, 2015 | 21.15 | 21.35 | 21.10 | 21.25 | 530,027 | -0.04(-0.17%) |
Feb 10, 2015 | 21.58 | 21.67 | 21.20 | 21.29 | 496,128 | -0.22(-1.04%) |
Feb 09, 2015 | 21.31 | 21.60 | 21.26 | 21.51 | 597,045 | +0.24(+1.13%) |
Feb 06, 2015 | 21.44 | 21.73 | 21.13 | 21.27 | 1,004,809 | -0.15(-0.72%) |
Feb 05, 2015 | 20.80 | 21.61 | 20.64 | 21.42 | 1,817,237 | +0.11(+0.53%) |
Feb 04, 2015 | 21.54 | 21.64 | 21.24 | 21.31 | 1,180,560 | -0.30(-1.40%) |
Feb 03, 2015 | 22.12 | 22.12 | 21.52 | 21.61 | 980,064 | -0.33(-1.50%) |
Feb 02, 2015 | 21.60 | 22.02 | 21.48 | 21.94 | 1,243,875 | +0.61(+2.88%) |
Jan 30, 2015 | 21.13 | 21.76 | 21.01 | 21.33 | 873,485 | -0.07(-0.34%) |
Jan 29, 2015 | 21.45 | 21.58 | 21.13 | 21.40 | 583,255 | +0.00(+0.00%) |
Jan 28, 2015 | 21.53 | 21.74 | 21.31 | 21.40 | 1,031,595 | -0.03(-0.15%) |
Jan 27, 2015 | 21.31 | 21.47 | 21.19 | 21.43 | 900,069 | +0.03(+0.15%) |
Jan 26, 2015 | 21.20 | 21.42 | 21.14 | 21.40 | 580,411 | +0.25(+1.19%) |
Jan 23, 2015 | 21.15 | 21.24 | 20.95 | 21.15 | 455,464 | -0.00(-0.02%) |
Jan 22, 2015 | 20.45 | 21.30 | 20.36 | 21.15 | 819,735 | +0.69(+3.38%) |
Jan 21, 2015 | 20.63 | 20.65 | 20.32 | 20.46 | 632,878 | -0.17(-0.83%) |
Jan 20, 2015 | 20.50 | 20.76 | 20.26 | 20.63 | 1,594,427 | +0.49(+2.45%) |
Jan 16, 2015 | 19.78 | 20.19 | 19.70 | 20.14 | 383,796 | +0.29(+1.44%) |
Jan 15, 2015 | 20.09 | 20.09 | 19.63 | 19.86 | 523,284 | -0.12(-0.62%) |
Jan 14, 2015 | 20.12 | 20.28 | 19.74 | 19.98 | 438,491 | -0.33(-1.60%) |
Jan 13, 2015 | 20.44 | 20.69 | 20.08 | 20.31 | 529,794 | -0.01(-0.04%) |
Jan 12, 2015 | 20.21 | 20.34 | 20.00 | 20.31 | 375,069 | +0.03(+0.13%) |
Jan 09, 2015 | 20.55 | 20.63 | 20.25 | 20.29 | 484,793 | -0.33(-1.58%) |
Jan 08, 2015 | 20.12 | 20.64 | 20.12 | 20.61 | 946,089 | +0.63(+3.15%) |
Jan 07, 2015 | 19.75 | 20.09 | 19.72 | 19.98 | 782,565 | +0.30(+1.50%) |
Jan 06, 2015 | 19.75 | 19.93 | 19.44 | 19.69 | 1,033,391 | -0.22(-1.08%) |
Jan 05, 2015 | 20.44 | 20.44 | 19.77 | 19.90 | 824,748 | -0.53(-2.59%) |
Jan 02, 2015 | 20.62 | 20.79 | 20.20 | 20.43 | 381,054 | -0.23(-1.11%) |
Dec 31, 2014 | 20.77 | 20.66 | 20.66 | 20.66 | 733,423 | +0.01(+0.04%) |
Dec 30, 2014 | 20.80 | 20.84 | 20.53 | 20.66 | 516,081 | -0.19(-0.91%) |
Dec 29, 2014 | 20.96 | 21.03 | 20.75 | 20.85 | 428,691 | -0.13(-0.61%) |
Dec 26, 2014 | 21.03 | 21.15 | 20.93 | 20.97 | 166,925 | +0.01(+0.07%) |
Dec 24, 2014 | 20.89 | 20.96 | 20.96 | 20.96 | 645,303 | +0.08(+0.37%) |
Dec 23, 2014 | 20.88 | 20.95 | 20.77 | 20.88 | 541,636 | +0.04(+0.18%) |
Dec 22, 2014 | 20.82 | 20.92 | 20.51 | 20.85 | 721,382 | +0.19(+0.92%) |
Dec 19, 2014 | 21.19 | 21.23 | 20.62 | 20.66 | 645,771 | -0.43(-2.03%) |
Dec 18, 2014 | 20.84 | 21.16 | 20.69 | 21.08 | 1,111,511 | +0.41(+2.00%) |
Dec 17, 2014 | 20.59 | 20.78 | 20.41 | 20.67 | 1,092,210 | +0.09(+0.43%) |
Dec 16, 2014 | 20.30 | 20.76 | 20.20 | 20.58 | 1,264,923 | +0.41(+2.01%) |
Dec 15, 2014 | 20.57 | 20.66 | 20.04 | 20.18 | 1,059,166 | -0.33(-1.63%) |
Dec 12, 2014 | 20.18 | 20.58 | 20.14 | 20.51 | 980,563 | +0.23(+1.15%) |
Dec 11, 2014 | 19.88 | 20.42 | 19.80 | 20.28 | 1,002,007 | +0.40(+2.01%) |
Dec 10, 2014 | 19.43 | 19.89 | 19.25 | 19.88 | 1,365,555 | +0.28(+1.43%) |
Dec 09, 2014 | 19.48 | 19.63 | 19.12 | 19.60 | 1,486,827 | +0.11(+0.56%) |
Dec 08, 2014 | 19.72 | 19.97 | 19.36 | 19.49 | 1,879,526 | -0.41(-2.06%) |
Dec 05, 2014 | 19.47 | 20.08 | 19.37 | 19.90 | 2,312,743 | +0.65(+3.38%) |
Dec 04, 2014 | 18.31 | 19.79 | 18.17 | 19.25 | 11,300,751 | -1.93(-9.13%) |
Dec 03, 2014 | 21.51 | 21.64 | 21.13 | 21.18 | 1,668,626 | -0.33(-1.54%) |
Dec 02, 2014 | 21.17 | 21.61 | 21.17 | 21.52 | 1,505,036 | +0.24(+1.15%) |