Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.77 | 20.77 | 20.46 | 20.53 | 505,841 | +0.03(+0.14%) |
Feb 26, 2015 | 20.51 | 20.63 | 20.41 | 20.50 | 456,178 | +0.03(+0.14%) |
Feb 25, 2015 | 20.46 | 20.55 | 20.31 | 20.47 | 402,371 | +0.10(+0.50%) |
Feb 24, 2015 | 20.31 | 20.46 | 20.25 | 20.37 | 482,030 | +0.06(+0.27%) |
Feb 23, 2015 | 20.16 | 20.32 | 20.09 | 20.31 | 456,362 | +0.09(+0.46%) |
Feb 20, 2015 | 20.00 | 20.23 | 19.95 | 20.22 | 627,279 | +0.11(+0.55%) |
Feb 19, 2015 | 20.24 | 20.35 | 20.03 | 20.11 | 1,262,493 | -0.22(-1.09%) |
Feb 18, 2015 | 20.03 | 20.35 | 19.95 | 20.33 | 775,414 | +0.30(+1.52%) |
Feb 17, 2015 | 19.82 | 20.03 | 19.78 | 20.03 | 451,227 | +0.18(+0.93%) |
Feb 13, 2015 | 19.92 | 19.84 | 19.84 | 19.84 | 444,244 | -0.08(-0.42%) |
Feb 12, 2015 | 19.80 | 20.06 | 19.64 | 19.93 | 682,295 | +0.14(+0.70%) |
Feb 11, 2015 | 19.63 | 19.86 | 19.62 | 19.79 | 596,047 | +0.16(+0.80%) |
Feb 10, 2015 | 19.47 | 19.66 | 19.43 | 19.63 | 422,933 | +0.20(+1.05%) |
Feb 09, 2015 | 19.40 | 19.80 | 19.35 | 19.43 | 806,245 | -0.50(-2.50%) |
Feb 06, 2015 | 19.91 | 20.19 | 19.85 | 19.93 | 444,284 | +0.06(+0.28%) |
Feb 05, 2015 | 19.34 | 19.88 | 19.26 | 19.87 | 1,153,440 | +0.93(+4.93%) |
Feb 04, 2015 | 18.92 | 19.08 | 18.85 | 18.94 | 698,455 | +0.00(+0.00%) |
Feb 03, 2015 | 18.80 | 18.95 | 18.68 | 18.94 | 420,907 | +0.25(+1.33%) |
Feb 02, 2015 | 18.52 | 18.71 | 18.43 | 18.69 | 620,891 | +0.15(+0.80%) |
Jan 30, 2015 | 18.74 | 18.75 | 18.46 | 18.54 | 982,913 | -0.29(-1.52%) |
Jan 29, 2015 | 18.69 | 18.85 | 18.51 | 18.83 | 571,738 | +0.17(+0.89%) |
Jan 28, 2015 | 18.83 | 18.86 | 18.59 | 18.66 | 354,822 | -0.02(-0.10%) |
Jan 27, 2015 | 18.61 | 18.77 | 18.47 | 18.68 | 1,057,791 | -0.09(-0.49%) |
Jan 26, 2015 | 18.96 | 18.96 | 18.56 | 18.77 | 977,723 | -0.17(-0.88%) |
Jan 23, 2015 | 19.03 | 19.08 | 18.89 | 18.94 | 335,312 | -0.11(-0.58%) |
Jan 22, 2015 | 18.98 | 19.10 | 18.86 | 19.05 | 472,043 | +0.11(+0.59%) |
Jan 21, 2015 | 18.98 | 18.99 | 18.78 | 18.94 | 612,017 | -0.06(-0.34%) |
Jan 20, 2015 | 18.78 | 19.04 | 18.72 | 19.00 | 688,333 | +0.20(+1.08%) |
Jan 16, 2015 | 18.65 | 18.81 | 18.48 | 18.80 | 682,932 | +0.15(+0.79%) |
Jan 15, 2015 | 18.67 | 18.67 | 18.45 | 18.65 | 859,997 | +0.14(+0.75%) |
Jan 14, 2015 | 18.29 | 18.57 | 18.29 | 18.51 | 607,852 | +0.01(+0.05%) |
Jan 13, 2015 | 18.49 | 18.63 | 18.32 | 18.50 | 1,069,603 | +0.07(+0.40%) |
Jan 12, 2015 | 18.15 | 18.43 | 18.04 | 18.43 | 856,734 | +0.23(+1.27%) |
Jan 09, 2015 | 18.25 | 18.31 | 18.06 | 18.20 | 565,127 | +0.04(+0.20%) |
Jan 08, 2015 | 17.95 | 18.19 | 17.87 | 18.16 | 555,309 | +0.42(+2.40%) |
Jan 07, 2015 | 17.74 | 17.77 | 17.48 | 17.74 | 1,035,418 | +0.10(+0.58%) |
Jan 06, 2015 | 17.41 | 17.68 | 17.39 | 17.64 | 895,430 | +0.20(+1.17%) |
Jan 05, 2015 | 17.34 | 17.54 | 17.10 | 17.43 | 905,005 | -0.03(-0.16%) |
Jan 02, 2015 | 17.59 | 17.71 | 17.32 | 17.46 | 280,667 | -0.03(-0.16%) |
Dec 31, 2014 | 17.74 | 17.49 | 17.49 | 17.49 | 571,867 | -0.26(-1.46%) |
Dec 30, 2014 | 17.73 | 17.84 | 17.66 | 17.75 | 235,745 | -0.08(-0.47%) |
Dec 29, 2014 | 17.63 | 17.84 | 17.57 | 17.83 | 300,721 | +0.23(+1.31%) |
Dec 26, 2014 | 17.73 | 17.82 | 17.59 | 17.60 | 185,840 | -0.12(-0.68%) |
Dec 24, 2014 | 17.70 | 17.72 | 17.72 | 17.72 | 200,040 | +0.00(+0.00%) |
Dec 23, 2014 | 17.66 | 17.91 | 17.62 | 17.72 | 605,072 | +0.10(+0.58%) |
Dec 22, 2014 | 17.52 | 17.71 | 17.48 | 17.62 | 521,978 | +0.16(+0.90%) |
Dec 19, 2014 | 17.57 | 17.57 | 17.42 | 17.46 | 1,048,660 | -0.13(-0.74%) |
Dec 18, 2014 | 17.31 | 17.61 | 17.24 | 17.59 | 790,668 | +0.46(+2.70%) |
Dec 17, 2014 | 16.69 | 17.19 | 16.55 | 17.13 | 920,690 | +0.49(+2.94%) |
Dec 16, 2014 | 16.39 | 16.76 | 16.33 | 16.64 | 692,371 | +0.16(+0.95%) |
Dec 15, 2014 | 16.64 | 16.71 | 16.44 | 16.48 | 659,775 | -0.13(-0.78%) |
Dec 12, 2014 | 17.11 | 17.19 | 16.61 | 16.61 | 570,131 | -0.59(-3.44%) |
Dec 11, 2014 | 17.11 | 17.41 | 17.04 | 17.20 | 883,583 | +0.41(+2.42%) |
Dec 10, 2014 | 17.10 | 17.16 | 16.80 | 16.80 | 924,128 | -0.30(-1.78%) |
Dec 09, 2014 | 17.02 | 17.20 | 16.87 | 17.10 | 1,032,092 | -0.01(-0.05%) |
Dec 08, 2014 | 17.34 | 17.45 | 17.07 | 17.11 | 1,620,452 | -0.22(-1.28%) |
Dec 05, 2014 | 17.18 | 17.40 | 17.02 | 17.33 | 1,554,527 | +0.15(+0.86%) |
Dec 04, 2014 | 16.88 | 17.23 | 16.83 | 17.18 | 749,139 | +0.30(+1.81%) |
Dec 03, 2014 | 16.65 | 17.04 | 16.55 | 16.88 | 641,285 | +0.17(+1.00%) |
Dec 02, 2014 | 16.77 | 16.84 | 16.60 | 16.71 | 447,966 | -0.11(-0.66%) |