Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.93 | 19.36 | 18.93 | 19.09 | 1,310,643 | +0.16(+0.85%) |
Feb 26, 2015 | 19.29 | 19.29 | 18.91 | 18.93 | 984,423 | -0.39(-2.02%) |
Feb 25, 2015 | 19.43 | 19.51 | 19.26 | 19.32 | 732,144 | -0.03(-0.16%) |
Feb 24, 2015 | 18.90 | 19.45 | 18.90 | 19.35 | 1,144,036 | +0.41(+2.19%) |
Feb 23, 2015 | 19.45 | 19.48 | 18.83 | 18.94 | 1,077,611 | -0.50(-2.55%) |
Feb 20, 2015 | 19.23 | 19.46 | 19.14 | 19.43 | 827,041 | +0.15(+0.79%) |
Feb 19, 2015 | 19.13 | 19.39 | 19.03 | 19.28 | 644,068 | -0.02(-0.10%) |
Feb 18, 2015 | 19.24 | 19.44 | 19.17 | 19.30 | 932,984 | -0.13(-0.66%) |
Feb 17, 2015 | 19.24 | 19.43 | 19.15 | 19.43 | 1,056,043 | +0.25(+1.31%) |
Feb 13, 2015 | 19.26 | 19.17 | 19.17 | 19.17 | 1,676,829 | -0.06(-0.29%) |
Feb 12, 2015 | 19.66 | 20.03 | 18.81 | 19.23 | 2,426,585 | -1.09(-5.36%) |
Feb 11, 2015 | 20.50 | 20.58 | 20.28 | 20.32 | 1,147,797 | -0.20(-0.98%) |
Feb 10, 2015 | 20.33 | 20.56 | 20.23 | 20.52 | 1,010,112 | +0.04(+0.18%) |
Feb 09, 2015 | 20.11 | 20.53 | 20.11 | 20.48 | 770,076 | +0.29(+1.43%) |
Feb 06, 2015 | 20.21 | 20.40 | 20.08 | 20.20 | 846,579 | +0.05(+0.24%) |
Feb 05, 2015 | 20.30 | 20.52 | 20.11 | 20.15 | 977,601 | -0.02(-0.09%) |
Feb 04, 2015 | 20.31 | 20.42 | 20.05 | 20.17 | 1,013,733 | -0.26(-1.29%) |
Feb 03, 2015 | 19.76 | 20.53 | 19.66 | 20.43 | 1,598,477 | +0.81(+4.15%) |
Feb 02, 2015 | 19.04 | 19.78 | 18.89 | 19.62 | 1,277,025 | +0.89(+4.78%) |
Jan 30, 2015 | 18.56 | 19.22 | 18.37 | 18.72 | 869,092 | -0.21(-1.13%) |
Jan 29, 2015 | 18.83 | 19.02 | 18.51 | 18.94 | 691,773 | +0.14(+0.75%) |
Jan 28, 2015 | 19.16 | 19.41 | 18.79 | 18.79 | 725,210 | -0.23(-1.22%) |
Jan 27, 2015 | 19.09 | 19.22 | 18.84 | 19.03 | 852,229 | -0.29(-1.49%) |
Jan 26, 2015 | 19.41 | 19.52 | 19.20 | 19.32 | 401,941 | -0.11(-0.57%) |
Jan 23, 2015 | 19.46 | 19.70 | 19.39 | 19.43 | 904,947 | -0.03(-0.16%) |
Jan 22, 2015 | 18.91 | 19.56 | 18.91 | 19.46 | 815,131 | +0.62(+3.28%) |
Jan 21, 2015 | 19.03 | 19.12 | 18.67 | 18.84 | 966,579 | -0.15(-0.77%) |
Jan 20, 2015 | 19.43 | 19.43 | 18.92 | 18.98 | 788,709 | -0.17(-0.90%) |
Jan 16, 2015 | 19.04 | 19.27 | 19.00 | 19.16 | 826,456 | +0.01(+0.03%) |
Jan 15, 2015 | 19.65 | 19.66 | 19.15 | 19.15 | 1,110,716 | -0.36(-1.85%) |
Jan 14, 2015 | 20.16 | 20.20 | 19.38 | 19.51 | 1,097,834 | -0.96(-4.67%) |
Jan 13, 2015 | 20.62 | 20.87 | 20.26 | 20.47 | 598,286 | -0.02(-0.12%) |
Jan 12, 2015 | 20.67 | 20.67 | 20.14 | 20.49 | 752,430 | -0.25(-1.21%) |
Jan 09, 2015 | 21.04 | 21.07 | 20.60 | 20.74 | 427,368 | -0.37(-1.74%) |
Jan 08, 2015 | 21.26 | 21.50 | 20.94 | 21.11 | 1,467,572 | +0.07(+0.32%) |
Jan 07, 2015 | 20.91 | 21.24 | 20.78 | 21.04 | 581,317 | +0.34(+1.63%) |
Jan 06, 2015 | 21.40 | 21.40 | 20.69 | 20.71 | 783,505 | -0.80(-3.70%) |
Jan 05, 2015 | 21.76 | 21.83 | 21.31 | 21.50 | 543,102 | -0.40(-1.82%) |
Jan 02, 2015 | 22.07 | 22.20 | 21.72 | 21.90 | 581,176 | -0.18(-0.83%) |
Dec 31, 2014 | 22.43 | 22.08 | 22.08 | 22.08 | 501,464 | -0.26(-1.15%) |
Dec 30, 2014 | 22.38 | 22.49 | 22.24 | 22.34 | 353,233 | -0.03(-0.14%) |
Dec 29, 2014 | 22.29 | 22.41 | 22.18 | 22.37 | 338,468 | +0.13(+0.58%) |
Dec 26, 2014 | 22.33 | 22.38 | 22.23 | 22.24 | 100,735 | +0.01(+0.06%) |
Dec 24, 2014 | 22.30 | 22.23 | 22.23 | 22.23 | 316,456 | +0.04(+0.17%) |
Dec 23, 2014 | 21.78 | 22.26 | 21.73 | 22.19 | 448,591 | +0.45(+2.06%) |
Dec 22, 2014 | 22.02 | 22.13 | 21.72 | 21.75 | 490,052 | -0.26(-1.17%) |
Dec 19, 2014 | 21.75 | 22.13 | 21.66 | 22.00 | 751,916 | +0.23(+1.04%) |
Dec 18, 2014 | 22.00 | 22.24 | 21.49 | 21.78 | 988,050 | +0.10(+0.45%) |
Dec 17, 2014 | 21.57 | 21.85 | 21.37 | 21.68 | 619,652 | +0.16(+0.74%) |
Dec 16, 2014 | 21.37 | 21.83 | 21.34 | 21.52 | 1,089,364 | +0.02(+0.11%) |
Dec 15, 2014 | 21.65 | 21.86 | 21.24 | 21.50 | 572,398 | -0.20(-0.93%) |
Dec 12, 2014 | 21.97 | 22.08 | 21.64 | 21.70 | 602,282 | -0.47(-2.13%) |
Dec 11, 2014 | 21.89 | 22.33 | 21.86 | 22.17 | 432,602 | +0.13(+0.58%) |
Dec 10, 2014 | 22.45 | 22.52 | 21.84 | 22.04 | 546,822 | -0.61(-2.70%) |
Dec 09, 2014 | 22.45 | 22.68 | 22.33 | 22.65 | 456,661 | -0.07(-0.32%) |
Dec 08, 2014 | 23.06 | 23.09 | 22.57 | 22.73 | 533,659 | -0.42(-1.80%) |
Dec 05, 2014 | 22.91 | 23.28 | 22.89 | 23.14 | 444,633 | +0.21(+0.93%) |
Dec 04, 2014 | 23.02 | 23.25 | 22.87 | 22.93 | 565,703 | -0.35(-1.50%) |
Dec 03, 2014 | 22.68 | 23.32 | 22.58 | 23.28 | 588,250 | +0.56(+2.48%) |
Dec 02, 2014 | 22.95 | 22.95 | 22.64 | 22.71 | 403,769 | -0.23(-1.01%) |