Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.24 | 20.35 | 20.16 | 20.20 | 2,794,944 | -0.02(-0.11%) |
Feb 26, 2015 | 20.63 | 20.63 | 20.16 | 20.22 | 4,001,581 | -0.44(-2.13%) |
Feb 25, 2015 | 20.72 | 20.78 | 20.54 | 20.66 | 2,668,400 | -0.04(-0.19%) |
Feb 24, 2015 | 20.61 | 20.86 | 20.60 | 20.70 | 6,459,943 | +0.21(+1.02%) |
Feb 23, 2015 | 20.69 | 20.78 | 20.38 | 20.49 | 3,386,083 | -0.14(-0.67%) |
Feb 20, 2015 | 20.53 | 20.65 | 20.37 | 20.63 | 4,124,110 | -0.03(-0.15%) |
Feb 19, 2015 | 20.51 | 20.76 | 20.50 | 20.66 | 3,249,906 | +0.10(+0.49%) |
Feb 18, 2015 | 20.61 | 20.61 | 20.43 | 20.56 | 2,866,615 | -0.08(-0.41%) |
Feb 17, 2015 | 20.37 | 20.73 | 20.32 | 20.64 | 2,901,806 | +0.25(+1.21%) |
Feb 13, 2015 | 20.38 | 20.40 | 20.40 | 20.40 | 3,952,993 | +0.02(+0.08%) |
Feb 12, 2015 | 20.20 | 20.43 | 20.20 | 20.38 | 4,579,137 | +0.24(+1.19%) |
Feb 11, 2015 | 20.24 | 20.43 | 20.12 | 20.14 | 3,932,263 | -0.15(-0.76%) |
Feb 10, 2015 | 20.06 | 20.50 | 19.87 | 20.30 | 7,199,809 | +0.08(+0.42%) |
Feb 09, 2015 | 21.01 | 21.13 | 20.08 | 20.21 | 9,258,770 | +0.12(+0.61%) |
Feb 06, 2015 | 19.76 | 20.16 | 19.69 | 20.09 | 7,397,427 | +0.35(+1.80%) |
Feb 05, 2015 | 20.15 | 20.15 | 19.41 | 19.73 | 7,207,072 | -0.41(-2.03%) |
Feb 04, 2015 | 19.93 | 20.33 | 19.86 | 20.14 | 6,639,676 | +0.12(+0.58%) |
Feb 03, 2015 | 19.54 | 20.03 | 19.49 | 20.03 | 5,317,116 | +0.62(+3.22%) |
Feb 02, 2015 | 19.32 | 19.53 | 18.98 | 19.40 | 5,964,544 | +0.25(+1.29%) |
Jan 30, 2015 | 19.46 | 19.46 | 19.13 | 19.15 | 4,366,425 | -0.45(-2.28%) |
Jan 29, 2015 | 19.19 | 19.67 | 19.05 | 19.60 | 4,786,102 | +0.31(+1.60%) |
Jan 28, 2015 | 19.54 | 19.67 | 19.26 | 19.29 | 4,016,088 | -0.10(-0.52%) |
Jan 27, 2015 | 19.29 | 19.48 | 19.21 | 19.39 | 4,329,652 | -0.15(-0.75%) |
Jan 26, 2015 | 19.07 | 19.56 | 18.91 | 19.54 | 4,941,072 | +0.53(+2.80%) |
Jan 23, 2015 | 18.98 | 19.05 | 18.80 | 19.01 | 4,399,814 | +0.02(+0.12%) |
Jan 22, 2015 | 18.71 | 19.08 | 18.61 | 18.98 | 6,782,776 | +0.40(+2.16%) |
Jan 21, 2015 | 18.21 | 18.65 | 18.21 | 18.58 | 6,517,031 | +0.31(+1.69%) |
Jan 20, 2015 | 18.72 | 18.78 | 18.14 | 18.28 | 4,697,706 | -0.36(-1.94%) |
Jan 16, 2015 | 18.28 | 18.67 | 17.91 | 18.64 | 5,481,626 | +0.32(+1.73%) |
Jan 15, 2015 | 18.89 | 18.96 | 18.30 | 18.32 | 7,943,891 | -0.53(-2.82%) |
Jan 14, 2015 | 18.86 | 19.02 | 18.60 | 18.85 | 6,481,123 | -0.23(-1.21%) |
Jan 13, 2015 | 19.61 | 19.83 | 18.75 | 19.09 | 6,838,131 | -0.34(-1.75%) |
Jan 12, 2015 | 19.65 | 19.70 | 19.39 | 19.42 | 4,059,404 | -0.15(-0.75%) |
Jan 09, 2015 | 19.96 | 20.00 | 19.56 | 19.57 | 7,456,704 | -0.34(-1.70%) |
Jan 08, 2015 | 19.34 | 19.93 | 19.28 | 19.91 | 6,235,799 | +0.76(+3.99%) |
Jan 07, 2015 | 19.00 | 19.28 | 18.95 | 19.15 | 3,534,138 | +0.29(+1.51%) |
Jan 06, 2015 | 18.92 | 19.05 | 18.60 | 18.86 | 4,467,763 | -0.02(-0.12%) |
Jan 05, 2015 | 19.11 | 19.16 | 18.74 | 18.88 | 3,837,938 | -0.33(-1.72%) |
Jan 02, 2015 | 19.51 | 19.57 | 19.07 | 19.21 | 3,921,913 | -0.15(-0.75%) |
Dec 31, 2014 | 19.46 | 19.36 | 19.36 | 19.36 | 2,001,340 | -0.06(-0.32%) |
Dec 30, 2014 | 19.51 | 19.54 | 19.39 | 19.42 | 2,470,931 | -0.09(-0.47%) |
Dec 29, 2014 | 19.41 | 19.56 | 19.37 | 19.51 | 1,806,024 | +0.10(+0.51%) |
Dec 26, 2014 | 19.41 | 19.61 | 19.28 | 19.41 | 1,180,146 | +0.08(+0.40%) |
Dec 24, 2014 | 19.46 | 19.34 | 19.34 | 19.34 | 1,804,928 | -0.11(-0.55%) |
Dec 23, 2014 | 19.53 | 19.65 | 19.41 | 19.45 | 2,995,171 | -0.03(-0.16%) |
Dec 22, 2014 | 19.45 | 19.64 | 19.42 | 19.48 | 5,687,928 | +0.03(+0.16%) |
Dec 19, 2014 | 19.35 | 19.54 | 19.09 | 19.45 | 8,447,870 | +0.18(+0.96%) |
Dec 18, 2014 | 19.08 | 19.28 | 18.95 | 19.26 | 6,419,021 | +0.49(+2.62%) |
Dec 17, 2014 | 18.35 | 18.85 | 18.22 | 18.77 | 7,800,085 | +0.52(+2.86%) |
Dec 16, 2014 | 18.34 | 18.62 | 18.25 | 18.25 | 4,637,506 | -0.19(-1.04%) |
Dec 15, 2014 | 18.52 | 18.72 | 18.29 | 18.44 | 5,298,901 | -0.04(-0.21%) |
Dec 12, 2014 | 18.69 | 18.80 | 18.48 | 18.48 | 5,657,847 | -0.36(-1.92%) |
Dec 11, 2014 | 18.81 | 18.99 | 18.79 | 18.84 | 5,829,987 | +0.15(+0.82%) |
Dec 10, 2014 | 19.13 | 19.13 | 18.62 | 18.68 | 5,002,493 | -0.45(-2.37%) |
Dec 09, 2014 | 18.65 | 19.19 | 18.60 | 19.14 | 7,583,079 | +0.26(+1.38%) |
Dec 08, 2014 | 19.05 | 19.18 | 18.85 | 18.88 | 5,405,767 | -0.23(-1.21%) |
Dec 05, 2014 | 19.02 | 19.26 | 18.92 | 19.11 | 7,305,376 | +0.07(+0.36%) |
Dec 04, 2014 | 19.02 | 19.08 | 18.87 | 19.04 | 5,666,821 | +0.04(+0.20%) |
Dec 03, 2014 | 18.75 | 19.03 | 18.72 | 19.00 | 5,638,710 | +0.30(+1.60%) |
Dec 02, 2014 | 18.36 | 18.76 | 18.33 | 18.70 | 3,918,754 | +0.31(+1.67%) |