Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.15 | 22.15 | 22.15 | 22.15 | 171 | -0.03(-0.12%) |
Feb 26, 2015 | 22.21 | 22.21 | 22.18 | 22.18 | 686 | +0.20(+0.91%) |
Feb 23, 2015 | 22.08 | 21.98 | 21.98 | 21.98 | 10,299 | -0.16(-0.75%) |
Feb 20, 2015 | 21.93 | 22.14 | 21.93 | 22.14 | 2,337 | +0.07(+0.33%) |
Feb 19, 2015 | 22.07 | 22.07 | 22.07 | 22.07 | 114 | -0.02(-0.07%) |
Feb 18, 2015 | 22.09 | 22.09 | 22.09 | 22.09 | 114 | +0.00(+0.01%) |
Feb 17, 2015 | 22.14 | 22.14 | 22.03 | 22.08 | 3,263 | -0.09(-0.39%) |
Feb 13, 2015 | 22.04 | 22.17 | 22.17 | 22.17 | 7,209 | +0.41(+1.87%) |
Feb 12, 2015 | 21.78 | 21.78 | 21.75 | 21.76 | 4,014 | +0.18(+0.83%) |
Feb 11, 2015 | 21.61 | 21.61 | 21.58 | 21.58 | 1,487 | -0.10(-0.44%) |
Feb 10, 2015 | 21.69 | 21.69 | 21.68 | 21.68 | 2,878 | -0.06(-0.27%) |
Feb 09, 2015 | 21.76 | 21.76 | 21.74 | 21.74 | 509 | -0.06(-0.30%) |
Feb 06, 2015 | 21.97 | 21.97 | 21.77 | 21.80 | 21,539 | -0.30(-1.34%) |
Feb 05, 2015 | 22.10 | 22.10 | 22.10 | 22.10 | 2,860 | +0.03(+0.16%) |
Feb 04, 2015 | 22.07 | 22.17 | 22.06 | 22.06 | 5,441 | -0.06(-0.29%) |
Feb 03, 2015 | 22.03 | 22.14 | 22.00 | 22.13 | 5,735 | +0.39(+1.78%) |
Feb 02, 2015 | 21.73 | 21.74 | 21.71 | 21.74 | 638 | +0.15(+0.69%) |
Jan 30, 2015 | 21.69 | 21.71 | 21.59 | 21.59 | 5,816 | -0.46(-2.10%) |
Jan 29, 2015 | 22.06 | 22.08 | 21.85 | 22.06 | 15,719 | -0.01(-0.04%) |
Jan 28, 2015 | 22.20 | 22.20 | 22.06 | 22.06 | 10,182 | -0.20(-0.90%) |
Jan 27, 2015 | 22.19 | 22.28 | 22.17 | 22.27 | 3,501 | -0.04(-0.20%) |
Jan 26, 2015 | 22.34 | 22.36 | 22.31 | 22.31 | 1,912 | +0.06(+0.27%) |
Jan 23, 2015 | 22.36 | 22.36 | 22.25 | 22.25 | 1,924 | -0.12(-0.55%) |
Jan 22, 2015 | 22.09 | 22.37 | 22.06 | 22.37 | 3,521 | +0.46(+2.11%) |
Jan 21, 2015 | 21.93 | 21.93 | 21.91 | 21.91 | 1,447 | +0.38(+1.76%) |
Jan 20, 2015 | 21.47 | 21.53 | 21.47 | 21.53 | 1,549 | +0.14(+0.66%) |
Jan 16, 2015 | 21.39 | 21.39 | 21.39 | 21.39 | 114 | +0.09(+0.40%) |
Jan 14, 2015 | 21.30 | 21.30 | 21.30 | 21.30 | 297 | +0.05(+0.25%) |
Jan 12, 2015 | 21.25 | 21.25 | 21.25 | 21.25 | 114 | +0.66(+3.21%) |
Jan 06, 2015 | 20.79 | 20.79 | 20.59 | 20.59 | 80 | -0.14(-0.66%) |
Jan 05, 2015 | 20.77 | 20.77 | 20.73 | 20.73 | 663 | -0.23(-1.08%) |
Jan 02, 2015 | 20.95 | 20.95 | 20.95 | 20.95 | 339 | -0.40(-1.88%) |
Dec 31, 2014 | 21.38 | 21.36 | 21.36 | 21.36 | 1,258 | +0.05(+0.25%) |
Dec 30, 2014 | 21.24 | 21.30 | 21.24 | 21.30 | 1,033 | -0.05(-0.25%) |
Dec 29, 2014 | 21.36 | 21.36 | 21.36 | 21.36 | 305 | -0.11(-0.53%) |
Dec 26, 2014 | 21.51 | 21.51 | 21.47 | 21.47 | 343 | +0.24(+1.15%) |
Dec 24, 2014 | 21.23 | 21.23 | 21.23 | 0 | +0.05(+0.21%) | |
Dec 23, 2014 | 21.34 | 21.34 | 21.18 | 21.18 | 2,399 | -0.26(-1.23%) |
Dec 22, 2014 | 21.87 | 21.87 | 21.38 | 21.44 | 1,499 | +0.20(+0.95%) |
Dec 19, 2014 | 21.25 | 21.30 | 21.23 | 21.24 | 2,326 | +0.11(+0.52%) |
Dec 18, 2014 | 21.16 | 21.16 | 21.09 | 21.13 | 3,339 | +0.29(+1.40%) |
Dec 17, 2014 | 20.58 | 20.92 | 20.58 | 20.84 | 1,430 | +0.38(+1.88%) |
Dec 16, 2014 | 20.50 | 20.46 | 916 | -0.10(-0.47%) | ||
Dec 15, 2014 | 20.48 | 20.55 | 20.48 | 20.55 | 686 | -0.33(-1.59%) |
Dec 12, 2014 | 20.95 | 20.95 | 20.88 | 20.88 | 1,031 | -0.30(-1.40%) |
Dec 11, 2014 | 21.30 | 21.36 | 21.17 | 21.18 | 2,832 | -0.15(-0.70%) |