Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.00 | 22.36 | 22.00 | 22.27 | 104,389 | +0.13(+0.59%) |
Feb 26, 2015 | 22.23 | 22.25 | 22.05 | 22.14 | 79,637 | -0.09(-0.40%) |
Feb 25, 2015 | 22.05 | 22.19 | 22.05 | 22.23 | 91,820 | +0.23(+1.05%) |
Feb 24, 2015 | 21.91 | 22.19 | 21.91 | 22.00 | 180,624 | +0.14(+0.64%) |
Feb 23, 2015 | 21.91 | 22.00 | 21.82 | 21.86 | 86,213 | -0.04(-0.18%) |
Feb 20, 2015 | 21.91 | 21.97 | 21.71 | 21.90 | 79,163 | +0.06(+0.27%) |
Feb 19, 2015 | 21.68 | 21.85 | 21.57 | 21.84 | 88,656 | +0.26(+1.20%) |
Feb 18, 2015 | 21.68 | 21.74 | 21.52 | 21.58 | 33,719 | -0.08(-0.37%) |
Feb 17, 2015 | 21.37 | 21.71 | 21.37 | 21.66 | 122,606 | +0.29(+1.36%) |
Feb 13, 2015 | 21.16 | 21.37 | 21.37 | 21.37 | 112,000 | +0.33(+1.57%) |
Feb 12, 2015 | 20.71 | 21.21 | 20.71 | 21.04 | 117,224 | +0.30(+1.45%) |
Feb 11, 2015 | 20.99 | 20.99 | 20.56 | 20.74 | 123,772 | -0.26(-1.24%) |
Feb 10, 2015 | 21.40 | 21.40 | 20.80 | 21.00 | 96,195 | -0.20(-0.94%) |
Feb 09, 2015 | 21.53 | 21.53 | 21.10 | 21.20 | 130,793 | -0.34(-1.58%) |
Feb 06, 2015 | 21.23 | 21.71 | 21.18 | 21.54 | 132,237 | +0.40(+1.89%) |
Feb 05, 2015 | 20.76 | 21.21 | 20.76 | 21.14 | 129,469 | +0.61(+2.97%) |
Feb 04, 2015 | 20.70 | 20.84 | 20.51 | 20.53 | 113,330 | -0.12(-0.58%) |
Feb 03, 2015 | 20.07 | 20.86 | 20.07 | 20.65 | 147,388 | +0.66(+3.30%) |
Feb 02, 2015 | 20.08 | 20.15 | 19.80 | 19.99 | 101,672 | -0.01(-0.05%) |
Jan 30, 2015 | 19.99 | 20.18 | 19.88 | 20.00 | 110,842 | -0.09(-0.45%) |
Jan 29, 2015 | 20.03 | 20.20 | 19.81 | 20.09 | 167,036 | -0.06(-0.30%) |
Jan 28, 2015 | 20.35 | 20.40 | 20.06 | 20.15 | 211,955 | -0.20(-0.98%) |
Jan 27, 2015 | 20.20 | 20.44 | 20.07 | 20.35 | 70,290 | -0.09(-0.44%) |
Jan 26, 2015 | 20.14 | 20.44 | 20.10 | 20.44 | 102,030 | +0.20(+0.99%) |
Jan 23, 2015 | 20.19 | 20.28 | 20.09 | 20.24 | 130,606 | +0.03(+0.15%) |
Jan 22, 2015 | 20.14 | 20.25 | 19.90 | 20.21 | 105,545 | +0.34(+1.71%) |
Jan 21, 2015 | 19.76 | 20.00 | 19.60 | 19.87 | 139,554 | +0.14(+0.71%) |
Jan 20, 2015 | 19.77 | 19.90 | 19.50 | 19.73 | 151,597 | +0.00(+0.00%) |
Jan 16, 2015 | 19.56 | 19.77 | 19.35 | 19.73 | 171,086 | +0.11(+0.56%) |
Jan 15, 2015 | 20.00 | 20.00 | 19.45 | 19.62 | 167,686 | -0.27(-1.36%) |
Jan 14, 2015 | 20.02 | 20.16 | 19.65 | 19.89 | 251,032 | -0.32(-1.58%) |
Jan 13, 2015 | 20.51 | 20.81 | 20.11 | 20.21 | 152,807 | -0.23(-1.13%) |
Jan 12, 2015 | 20.76 | 20.80 | 20.31 | 20.44 | 129,020 | -0.30(-1.45%) |
Jan 09, 2015 | 20.87 | 21.25 | 20.44 | 20.74 | 276,971 | -0.99(-4.56%) |
Jan 08, 2015 | 21.42 | 21.80 | 21.42 | 21.73 | 272,027 | +0.43(+2.02%) |
Jan 07, 2015 | 21.12 | 21.44 | 21.12 | 21.30 | 106,515 | +0.28(+1.33%) |
Jan 06, 2015 | 21.50 | 21.55 | 20.89 | 21.02 | 230,261 | -0.51(-2.37%) |
Jan 05, 2015 | 21.57 | 21.71 | 21.41 | 21.53 | 131,960 | -0.10(-0.46%) |
Jan 02, 2015 | 21.74 | 21.75 | 21.10 | 21.63 | 162,067 | +0.20(+0.93%) |
Dec 31, 2014 | 21.45 | 21.43 | 21.43 | 21.43 | 735,600 | +0.02(+0.09%) |
Dec 30, 2014 | 21.50 | 21.50 | 21.08 | 21.41 | 541,637 | -0.07(-0.33%) |
Dec 29, 2014 | 21.77 | 21.77 | 21.26 | 21.48 | 235,894 | -0.29(-1.33%) |
Dec 26, 2014 | 21.90 | 21.92 | 21.69 | 21.77 | 99,904 | -0.12(-0.55%) |
Dec 24, 2014 | 21.69 | 21.89 | 21.89 | 21.89 | 73,100 | +0.34(+1.58%) |
Dec 23, 2014 | 21.25 | 21.85 | 21.25 | 21.55 | 165,788 | -0.11(-0.51%) |
Dec 22, 2014 | 21.96 | 22.18 | 21.47 | 21.66 | 122,008 | -0.26(-1.18%) |
Dec 19, 2014 | 21.58 | 21.94 | 21.52 | 21.92 | 38,581 | +0.17(+0.78%) |
Dec 18, 2014 | 21.77 | 21.90 | 20.55 | 21.75 | 335,568 | +1.31(+6.41%) |
Dec 17, 2014 | 19.88 | 20.47 | 19.75 | 20.44 | 273,883 | +0.72(+3.65%) |
Dec 16, 2014 | 20.00 | 20.23 | 19.72 | 19.72 | 319,191 | -0.48(-2.38%) |
Dec 15, 2014 | 20.40 | 20.83 | 20.18 | 20.20 | 150,436 | -0.20(-0.98%) |
Dec 12, 2014 | 21.00 | 21.08 | 20.25 | 20.40 | 304,608 | -0.64(-3.04%) |
Dec 11, 2014 | 21.29 | 21.50 | 21.00 | 21.04 | 110,053 | -0.23(-1.08%) |
Dec 10, 2014 | 21.85 | 22.10 | 21.26 | 21.27 | 100,839 | -0.58(-2.65%) |
Dec 09, 2014 | 21.14 | 22.02 | 21.05 | 21.85 | 214,347 | +0.20(+0.92%) |
Dec 08, 2014 | 22.83 | 22.83 | 21.45 | 21.65 | 407,548 | -1.05(-4.63%) |
Dec 05, 2014 | 22.90 | 23.00 | 22.70 | 22.70 | 49,416 | -0.12(-0.53%) |
Dec 04, 2014 | 23.13 | 23.28 | 22.79 | 22.82 | 66,691 | -0.23(-1.00%) |
Dec 03, 2014 | 22.91 | 23.16 | 22.90 | 23.05 | 56,306 | +0.27(+1.19%) |
Dec 02, 2014 | 22.75 | 23.17 | 22.75 | 22.78 | 96,262 | +0.01(+0.04%) |