Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.68 | 19.77 | 19.64 | 19.72 | 3,227,394 | +0.09(+0.44%) |
Feb 26, 2015 | 19.56 | 19.75 | 19.47 | 19.63 | 1,320,072 | +0.01(+0.05%) |
Feb 25, 2015 | 19.89 | 19.89 | 19.60 | 19.62 | 1,100,448 | -0.18(-0.93%) |
Feb 24, 2015 | 19.90 | 19.94 | 19.79 | 19.81 | 1,518,762 | -0.04(-0.21%) |
Feb 23, 2015 | 19.98 | 20.02 | 19.75 | 19.85 | 827,400 | -0.16(-0.82%) |
Feb 20, 2015 | 19.97 | 20.06 | 19.81 | 20.01 | 571,644 | -0.04(-0.20%) |
Feb 19, 2015 | 20.02 | 20.10 | 19.89 | 20.05 | 804,969 | +0.04(+0.18%) |
Feb 18, 2015 | 19.71 | 20.02 | 19.64 | 20.02 | 1,253,817 | +0.24(+1.23%) |
Feb 17, 2015 | 19.91 | 20.08 | 19.75 | 19.77 | 919,827 | -0.21(-1.05%) |
Feb 13, 2015 | 19.82 | 19.98 | 19.98 | 19.98 | 2,705,700 | +0.12(+0.60%) |
Feb 12, 2015 | 20.35 | 20.35 | 19.84 | 19.86 | 1,840,116 | -0.22(-1.10%) |
Feb 11, 2015 | 20.15 | 20.46 | 20.00 | 20.08 | 1,068,993 | -0.03(-0.13%) |
Feb 10, 2015 | 20.10 | 20.13 | 19.94 | 20.11 | 1,548,651 | +0.19(+0.94%) |
Feb 09, 2015 | 20.01 | 20.06 | 19.90 | 19.92 | 1,284,441 | -0.08(-0.40%) |
Feb 06, 2015 | 20.17 | 20.25 | 19.99 | 20.00 | 971,730 | -0.15(-0.74%) |
Feb 05, 2015 | 20.03 | 20.16 | 19.94 | 20.15 | 690,210 | +0.20(+1.02%) |
Feb 04, 2015 | 19.79 | 20.05 | 19.70 | 19.95 | 784,782 | +0.08(+0.40%) |
Feb 03, 2015 | 19.70 | 19.92 | 19.58 | 19.87 | 787,254 | +0.25(+1.27%) |
Feb 02, 2015 | 19.39 | 19.65 | 19.22 | 19.62 | 1,356,027 | +0.30(+1.54%) |
Jan 30, 2015 | 19.64 | 19.66 | 19.30 | 19.32 | 2,090,673 | -0.36(-1.83%) |
Jan 29, 2015 | 19.80 | 19.82 | 19.43 | 19.68 | 1,469,955 | -0.07(-0.35%) |
Jan 28, 2015 | 20.06 | 20.11 | 19.74 | 19.75 | 1,315,800 | -0.20(-1.00%) |
Jan 27, 2015 | 19.76 | 20.16 | 19.68 | 19.95 | 1,379,619 | +0.04(+0.22%) |
Jan 26, 2015 | 19.84 | 19.91 | 19.62 | 19.91 | 1,662,066 | +0.11(+0.54%) |
Jan 23, 2015 | 19.90 | 19.97 | 19.70 | 19.80 | 797,469 | -0.09(-0.44%) |
Jan 22, 2015 | 19.79 | 19.97 | 19.56 | 19.89 | 1,260,945 | +0.24(+1.22%) |
Jan 21, 2015 | 19.51 | 19.74 | 19.46 | 19.65 | 1,159,089 | +0.07(+0.34%) |
Jan 20, 2015 | 19.87 | 19.92 | 19.50 | 19.58 | 1,637,583 | -0.17(-0.84%) |
Jan 16, 2015 | 19.71 | 19.84 | 19.66 | 19.75 | 1,775,037 | +0.04(+0.22%) |
Jan 15, 2015 | 19.61 | 19.83 | 19.53 | 19.71 | 1,215,618 | +0.07(+0.37%) |
Jan 14, 2015 | 19.97 | 19.97 | 19.57 | 19.63 | 1,858,536 | -0.09(-0.44%) |
Jan 13, 2015 | 19.73 | 20.01 | 19.66 | 19.72 | 1,925,373 | +0.08(+0.39%) |
Jan 12, 2015 | 19.69 | 19.74 | 19.60 | 19.64 | 927,858 | -0.06(-0.30%) |
Jan 09, 2015 | 19.88 | 19.97 | 19.70 | 19.70 | 1,140,021 | -0.17(-0.87%) |
Jan 08, 2015 | 19.69 | 19.94 | 19.64 | 19.88 | 1,154,688 | +0.34(+1.74%) |
Jan 07, 2015 | 19.52 | 19.62 | 19.36 | 19.54 | 1,274,598 | +0.11(+0.58%) |
Jan 06, 2015 | 19.42 | 19.56 | 19.34 | 19.42 | 1,407,354 | +0.04(+0.22%) |
Jan 05, 2015 | 19.39 | 19.50 | 19.33 | 19.38 | 1,095,810 | -0.12(-0.60%) |
Jan 02, 2015 | 19.73 | 19.86 | 19.43 | 19.50 | 1,101,576 | -0.20(-1.03%) |
Dec 31, 2014 | 19.87 | 19.70 | 19.70 | 19.70 | 823,500 | -0.17(-0.84%) |
Dec 30, 2014 | 19.76 | 19.93 | 19.69 | 19.87 | 521,022 | +0.05(+0.24%) |
Dec 29, 2014 | 19.70 | 20.03 | 19.70 | 19.82 | 615,438 | +0.06(+0.29%) |
Dec 26, 2014 | 19.85 | 19.92 | 19.76 | 19.76 | 474,243 | -0.07(-0.37%) |
Dec 24, 2014 | 19.90 | 19.84 | 19.84 | 19.84 | 343,500 | -0.08(-0.40%) |
Dec 23, 2014 | 19.66 | 19.98 | 19.64 | 19.92 | 879,366 | +0.28(+1.43%) |
Dec 22, 2014 | 19.61 | 19.73 | 19.56 | 19.64 | 1,089,651 | +0.03(+0.14%) |
Dec 19, 2014 | 19.59 | 19.64 | 19.49 | 19.61 | 3,421,794 | +0.00(+0.02%) |
Dec 18, 2014 | 19.56 | 19.63 | 19.38 | 19.61 | 1,881,369 | +0.24(+1.22%) |
Dec 17, 2014 | 19.20 | 19.46 | 19.08 | 19.37 | 2,227,839 | +0.19(+0.97%) |
Dec 16, 2014 | 19.20 | 19.41 | 19.18 | 19.18 | 2,001,894 | +0.01(+0.03%) |
Dec 15, 2014 | 19.34 | 19.59 | 18.98 | 19.18 | 1,998,246 | -0.07(-0.35%) |
Dec 12, 2014 | 19.31 | 19.44 | 19.19 | 19.24 | 1,170,648 | -0.13(-0.68%) |
Dec 11, 2014 | 19.41 | 19.68 | 19.34 | 19.38 | 1,828,491 | +0.02(+0.13%) |
Dec 10, 2014 | 19.42 | 19.64 | 19.33 | 19.35 | 1,899,228 | -0.07(-0.36%) |
Dec 09, 2014 | 19.71 | 19.74 | 19.41 | 19.42 | 1,266,090 | -0.27(-1.39%) |
Dec 08, 2014 | 19.67 | 19.82 | 19.48 | 19.69 | 1,974,375 | +0.22(+1.12%) |
Dec 05, 2014 | 19.45 | 19.51 | 19.38 | 19.48 | 1,494,849 | +0.05(+0.25%) |
Dec 04, 2014 | 19.33 | 19.65 | 19.29 | 19.43 | 972,939 | +0.08(+0.40%) |
Dec 03, 2014 | 19.17 | 19.36 | 19.11 | 19.35 | 1,176,420 | +0.15(+0.76%) |
Dec 02, 2014 | 19.33 | 19.33 | 19.00 | 19.20 | 1,668,156 | +0.20(+1.05%) |