Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.08 | 20.19 | 20.00 | 20.04 | 2,816,832 | -0.02(-0.11%) |
Feb 26, 2015 | 20.47 | 20.47 | 20.00 | 20.06 | 4,032,918 | -0.44(-2.13%) |
Feb 25, 2015 | 20.56 | 20.62 | 20.38 | 20.50 | 2,689,297 | -0.04(-0.19%) |
Feb 24, 2015 | 20.45 | 20.70 | 20.44 | 20.54 | 6,510,532 | +0.21(+1.02%) |
Feb 23, 2015 | 20.53 | 20.62 | 20.22 | 20.33 | 3,412,600 | -0.14(-0.67%) |
Feb 20, 2015 | 20.38 | 20.49 | 20.21 | 20.47 | 4,156,406 | -0.03(-0.15%) |
Feb 19, 2015 | 20.35 | 20.60 | 20.34 | 20.50 | 3,275,356 | +0.10(+0.49%) |
Feb 18, 2015 | 20.45 | 20.45 | 20.27 | 20.40 | 2,889,064 | -0.08(-0.41%) |
Feb 17, 2015 | 20.21 | 20.57 | 20.16 | 20.48 | 2,924,530 | +0.24(+1.21%) |
Feb 13, 2015 | 20.22 | 20.24 | 20.24 | 20.24 | 3,983,950 | +0.02(+0.08%) |
Feb 12, 2015 | 20.04 | 20.27 | 20.04 | 20.22 | 4,614,997 | +0.24(+1.19%) |
Feb 11, 2015 | 20.08 | 20.28 | 19.96 | 19.98 | 3,963,058 | -0.15(-0.76%) |
Feb 10, 2015 | 19.91 | 20.34 | 19.72 | 20.14 | 7,256,192 | +0.08(+0.42%) |
Feb 09, 2015 | 20.84 | 20.96 | 19.92 | 20.05 | 9,331,277 | +0.12(+0.61%) |
Feb 06, 2015 | 19.61 | 20.01 | 19.54 | 19.93 | 7,455,358 | +0.35(+1.80%) |
Feb 05, 2015 | 19.99 | 19.99 | 19.26 | 19.58 | 7,263,512 | -0.41(-2.03%) |
Feb 04, 2015 | 19.78 | 20.18 | 19.71 | 19.98 | 6,691,673 | +0.11(+0.58%) |
Feb 03, 2015 | 19.39 | 19.88 | 19.34 | 19.87 | 5,358,755 | +0.62(+3.22%) |
Feb 02, 2015 | 19.17 | 19.38 | 18.83 | 19.25 | 6,011,254 | +0.24(+1.29%) |
Jan 30, 2015 | 19.30 | 19.31 | 18.98 | 19.01 | 4,400,619 | -0.44(-2.28%) |
Jan 29, 2015 | 19.04 | 19.52 | 18.90 | 19.45 | 4,823,583 | +0.31(+1.60%) |
Jan 28, 2015 | 19.39 | 19.52 | 19.11 | 19.14 | 4,047,538 | -0.10(-0.52%) |
Jan 27, 2015 | 19.14 | 19.33 | 19.06 | 19.24 | 4,363,558 | -0.15(-0.75%) |
Jan 26, 2015 | 18.92 | 19.41 | 18.76 | 19.39 | 4,979,766 | +0.53(+2.80%) |
Jan 23, 2015 | 18.84 | 18.91 | 18.65 | 18.86 | 4,434,270 | +0.02(+0.12%) |
Jan 22, 2015 | 18.56 | 18.93 | 18.46 | 18.84 | 6,835,893 | +0.40(+2.16%) |
Jan 21, 2015 | 18.06 | 18.50 | 18.06 | 18.44 | 6,568,067 | +0.31(+1.69%) |
Jan 20, 2015 | 18.58 | 18.63 | 18.00 | 18.13 | 4,734,495 | -0.36(-1.95%) |
Jan 16, 2015 | 18.13 | 18.52 | 17.77 | 18.49 | 5,524,554 | +0.31(+1.73%) |
Jan 15, 2015 | 18.75 | 18.81 | 18.16 | 18.18 | 8,006,102 | -0.53(-2.82%) |
Jan 14, 2015 | 18.71 | 18.88 | 18.45 | 18.71 | 6,531,878 | -0.23(-1.21%) |
Jan 13, 2015 | 19.46 | 19.68 | 18.61 | 18.94 | 6,891,682 | -0.34(-1.75%) |
Jan 12, 2015 | 19.50 | 19.55 | 19.24 | 19.27 | 4,091,194 | -0.15(-0.75%) |
Jan 09, 2015 | 19.81 | 19.85 | 19.40 | 19.42 | 7,515,099 | -0.34(-1.70%) |
Jan 08, 2015 | 19.19 | 19.77 | 19.13 | 19.76 | 6,284,633 | +0.76(+3.99%) |
Jan 07, 2015 | 18.85 | 19.13 | 18.81 | 19.00 | 3,561,815 | +0.27(+1.47%) |
Jan 06, 2015 | 18.78 | 18.91 | 18.46 | 18.72 | 4,500,744 | -0.02(-0.12%) |
Jan 05, 2015 | 18.97 | 19.02 | 18.60 | 18.75 | 3,866,269 | -0.33(-1.72%) |
Jan 02, 2015 | 19.36 | 19.42 | 18.93 | 19.07 | 3,950,865 | -0.14(-0.75%) |
Dec 31, 2014 | 19.32 | 19.22 | 19.22 | 19.22 | 2,016,114 | -0.06(-0.32%) |
Dec 30, 2014 | 19.37 | 19.39 | 19.25 | 19.28 | 2,489,171 | -0.09(-0.47%) |
Dec 29, 2014 | 19.27 | 19.42 | 19.23 | 19.37 | 1,819,356 | +0.10(+0.51%) |
Dec 26, 2014 | 19.26 | 19.46 | 19.14 | 19.27 | 1,188,858 | +0.08(+0.40%) |
Dec 24, 2014 | 19.32 | 19.20 | 19.20 | 19.20 | 1,818,252 | -0.11(-0.55%) |
Dec 23, 2014 | 19.39 | 19.51 | 19.26 | 19.30 | 3,017,282 | -0.03(-0.16%) |
Dec 22, 2014 | 19.30 | 19.50 | 19.28 | 19.33 | 5,729,916 | +0.03(+0.16%) |
Dec 19, 2014 | 19.21 | 19.39 | 18.95 | 19.30 | 8,510,232 | +0.18(+0.96%) |
Dec 18, 2014 | 18.94 | 19.14 | 18.81 | 19.12 | 6,466,406 | +0.49(+2.62%) |
Dec 17, 2014 | 18.21 | 18.71 | 18.09 | 18.63 | 7,857,665 | +0.52(+2.86%) |
Dec 16, 2014 | 18.20 | 18.48 | 18.11 | 18.11 | 4,671,740 | -0.19(-1.04%) |
Dec 15, 2014 | 18.38 | 18.58 | 18.15 | 18.30 | 5,338,017 | -0.04(-0.21%) |
Dec 12, 2014 | 18.56 | 18.66 | 18.34 | 18.34 | 5,699,613 | -0.36(-1.92%) |
Dec 11, 2014 | 18.67 | 18.85 | 18.65 | 18.70 | 5,873,024 | +0.15(+0.82%) |
Dec 10, 2014 | 18.99 | 18.99 | 18.49 | 18.55 | 5,039,421 | -0.45(-2.37%) |
Dec 09, 2014 | 18.51 | 19.05 | 18.46 | 19.00 | 7,639,057 | +0.26(+1.38%) |
Dec 08, 2014 | 18.91 | 19.04 | 18.71 | 18.74 | 5,445,673 | -0.23(-1.21%) |
Dec 05, 2014 | 18.88 | 19.12 | 18.78 | 18.97 | 7,359,304 | +0.07(+0.36%) |
Dec 04, 2014 | 18.88 | 18.94 | 18.73 | 18.90 | 5,708,654 | +0.04(+0.20%) |
Dec 03, 2014 | 18.61 | 18.89 | 18.58 | 18.86 | 5,680,334 | +0.30(+1.60%) |
Dec 02, 2014 | 18.23 | 18.62 | 18.20 | 18.56 | 3,947,682 | +0.30(+1.67%) |