Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.98 | 21.98 | 21.77 | 21.83 | 61,227 | -0.19(-0.85%) |
Feb 26, 2015 | 22.06 | 22.06 | 21.88 | 22.02 | 4,163 | +0.08(+0.38%) |
Feb 25, 2015 | 21.85 | 22.02 | 21.85 | 21.94 | 4,630 | +0.20(+0.93%) |
Feb 24, 2015 | 21.85 | 21.85 | 21.70 | 21.74 | 6,251 | -0.25(-1.13%) |
Feb 23, 2015 | 22.28 | 22.28 | 21.93 | 21.98 | 10,804 | +0.02(+0.09%) |
Feb 20, 2015 | 21.97 | 21.97 | 21.85 | 21.97 | 2,125 | +0.13(+0.58%) |
Feb 19, 2015 | 21.86 | 21.86 | 21.79 | 21.84 | 3,576 | +0.14(+0.63%) |
Feb 18, 2015 | 21.77 | 21.77 | 21.64 | 21.70 | 2,815 | -0.06(-0.30%) |
Feb 17, 2015 | 21.71 | 21.77 | 21.53 | 21.77 | 4,060 | +0.36(+1.66%) |
Feb 13, 2015 | 21.50 | 21.41 | 21.41 | 21.41 | 1,064 | +0.07(+0.33%) |
Feb 12, 2015 | 21.21 | 21.34 | 21.15 | 21.34 | 6,977 | +0.13(+0.62%) |
Feb 11, 2015 | 21.26 | 21.26 | 21.14 | 21.21 | 1,999 | +0.09(+0.43%) |
Feb 10, 2015 | 20.67 | 21.13 | 20.67 | 21.12 | 1,924 | +0.27(+1.32%) |
Feb 09, 2015 | 21.26 | 21.26 | 20.85 | 20.85 | 2,261 | -0.26(-1.23%) |
Feb 06, 2015 | 21.36 | 21.36 | 21.11 | 21.11 | 5,803 | -0.06(-0.29%) |
Feb 05, 2015 | 21.01 | 21.17 | 20.91 | 21.17 | 912 | +0.38(+1.81%) |
Feb 04, 2015 | 20.77 | 20.79 | 20.77 | 20.79 | 590 | -0.24(-1.14%) |
Feb 03, 2015 | 21.37 | 21.37 | 20.66 | 21.03 | 8,829 | +0.26(+1.25%) |
Feb 02, 2015 | 20.66 | 20.77 | 20.62 | 20.77 | 2,044 | -0.38(-1.78%) |
Jan 30, 2015 | 21.60 | 21.60 | 21.08 | 21.15 | 3,662 | -0.01(-0.04%) |
Jan 29, 2015 | 20.83 | 21.19 | 20.83 | 21.16 | 1,955 | +0.24(+1.17%) |
Jan 28, 2015 | 21.34 | 21.34 | 20.91 | 20.91 | 2,209 | -0.36(-1.71%) |
Jan 27, 2015 | 21.80 | 21.80 | 21.12 | 21.28 | 5,096 | +0.01(+0.04%) |
Jan 26, 2015 | 21.09 | 21.34 | 21.09 | 21.27 | 2,448 | +0.14(+0.66%) |
Jan 23, 2015 | 21.01 | 21.19 | 21.01 | 21.13 | 2,549 | +0.09(+0.45%) |
Jan 22, 2015 | 20.64 | 21.07 | 20.64 | 21.04 | 4,354 | +0.17(+0.81%) |
Jan 21, 2015 | 21.40 | 21.40 | 20.83 | 20.87 | 3,196 | -0.46(-2.16%) |
Jan 20, 2015 | 21.12 | 21.35 | 20.94 | 21.33 | 4,189 | +0.41(+1.98%) |
Jan 16, 2015 | 20.77 | 20.92 | 20.72 | 20.91 | 2,653 | +0.23(+1.09%) |
Jan 15, 2015 | 21.20 | 21.20 | 20.67 | 20.69 | 5,406 | -0.50(-2.38%) |
Jan 14, 2015 | 21.06 | 21.21 | 21.06 | 21.19 | 2,395 | +0.19(+0.92%) |
Jan 13, 2015 | 21.50 | 21.50 | 20.90 | 21.00 | 9,633 | -0.21(-1.00%) |
Jan 12, 2015 | 21.76 | 21.76 | 21.21 | 21.21 | 9,424 | +0.80(+3.94%) |
Jan 09, 2015 | 20.58 | 20.58 | 20.27 | 20.41 | 2,862 | +0.12(+0.60%) |
Jan 08, 2015 | 20.28 | 20.29 | 20.28 | 20.29 | 364 | +0.30(+1.50%) |
Jan 07, 2015 | 19.81 | 20.01 | 19.81 | 19.98 | 8,587 | +0.28(+1.41%) |
Jan 06, 2015 | 20.00 | 20.00 | 19.60 | 19.71 | 7,062 | -0.23(-1.15%) |
Jan 05, 2015 | 19.99 | 20.15 | 19.90 | 19.94 | 4,194 | -0.07(-0.33%) |
Jan 02, 2015 | 19.76 | 20.15 | 19.76 | 20.00 | 3,913 | +0.07(+0.33%) |
Dec 31, 2014 | 20.17 | 19.94 | 19.94 | 19.94 | 1,490 | -0.03(-0.14%) |
Dec 30, 2014 | 20.18 | 20.18 | 19.97 | 19.97 | 2,744 | -0.20(-0.98%) |
Dec 29, 2014 | 20.32 | 20.32 | 20.07 | 20.16 | 4,111 | +0.01(+0.05%) |
Dec 26, 2014 | 19.89 | 20.20 | 19.89 | 20.15 | 1,362 | +0.24(+1.20%) |
Dec 24, 2014 | 19.35 | 19.92 | 19.92 | 19.92 | 1,597 | +0.12(+0.60%) |
Dec 23, 2014 | 20.46 | 20.46 | 19.72 | 19.80 | 2,967 | -0.46(-2.27%) |
Dec 22, 2014 | 20.10 | 20.28 | 20.05 | 20.26 | 3,373 | +0.19(+0.94%) |
Dec 19, 2014 | 20.18 | 20.18 | 19.99 | 20.07 | 2,295 | +0.22(+1.09%) |
Dec 18, 2014 | 19.60 | 19.87 | 19.60 | 19.85 | 5,965 | +0.86(+4.52%) |
Dec 17, 2014 | 18.86 | 18.99 | 18.80 | 18.99 | 1,113 | +0.16(+0.82%) |
Dec 16, 2014 | 18.74 | 19.03 | 18.74 | 18.84 | 3,519 | -0.21(-1.08%) |
Dec 15, 2014 | 19.30 | 19.34 | 18.99 | 19.05 | 1,331 | -0.37(-1.89%) |
Dec 12, 2014 | 19.47 | 19.47 | 19.35 | 19.41 | 1,519 | +0.01(+0.05%) |
Dec 11, 2014 | 19.64 | 19.64 | 19.40 | 19.40 | 2,563 | -0.02(-0.10%) |
Dec 10, 2014 | 19.59 | 19.59 | 19.42 | 19.42 | 1,092 | -0.17(-0.86%) |
Dec 09, 2014 | 19.32 | 19.61 | 19.32 | 19.59 | 1,280 | +0.34(+1.76%) |
Dec 08, 2014 | 19.41 | 19.43 | 19.25 | 19.25 | 1,291 | -0.01(-0.05%) |
Dec 05, 2014 | 19.25 | 19.26 | 19.25 | 19.26 | 1,123 | +0.15(+0.79%) |
Dec 04, 2014 | 19.09 | 19.11 | 19.08 | 19.11 | 1,299 | +0.02(+0.10%) |
Dec 03, 2014 | 19.00 | 19.09 | 19.00 | 19.09 | 1,410 | +0.09(+0.49%) |
Dec 02, 2014 | 18.99 | 19.00 | 18.91 | 19.00 | 2,502 | +0.06(+0.30%) |