Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.30 | 22.46 | 22.18 | 22.21 | 437,246 | -0.04(-0.18%) |
Feb 26, 2015 | 22.20 | 22.36 | 21.96 | 22.25 | 531,470 | +0.03(+0.13%) |
Feb 25, 2015 | 22.10 | 22.30 | 22.08 | 22.22 | 393,526 | +0.20(+0.90%) |
Feb 24, 2015 | 21.99 | 22.28 | 21.95 | 22.03 | 579,322 | -0.00(-0.02%) |
Feb 23, 2015 | 21.75 | 22.09 | 21.64 | 22.03 | 691,152 | +0.32(+1.46%) |
Feb 20, 2015 | 21.43 | 21.87 | 21.39 | 21.71 | 358,527 | +0.30(+1.38%) |
Feb 19, 2015 | 21.18 | 21.54 | 21.18 | 21.42 | 247,792 | +0.00(+0.00%) |
Feb 18, 2015 | 21.53 | 21.56 | 21.27 | 21.42 | 379,211 | -0.14(-0.64%) |
Feb 17, 2015 | 21.73 | 21.81 | 21.27 | 21.55 | 728,725 | -0.06(-0.28%) |
Feb 13, 2015 | 21.62 | 21.62 | 21.62 | 21.62 | 859,615 | +0.08(+0.39%) |
Feb 12, 2015 | 21.27 | 21.63 | 21.25 | 21.53 | 478,336 | +0.40(+1.87%) |
Feb 11, 2015 | 21.04 | 21.24 | 20.98 | 21.14 | 532,931 | -0.04(-0.17%) |
Feb 10, 2015 | 21.46 | 21.55 | 21.09 | 21.17 | 498,846 | -0.22(-1.04%) |
Feb 09, 2015 | 21.19 | 21.48 | 21.15 | 21.39 | 600,316 | +0.24(+1.13%) |
Feb 06, 2015 | 21.32 | 21.61 | 21.01 | 21.15 | 1,010,315 | -0.15(-0.72%) |
Feb 05, 2015 | 20.69 | 21.49 | 20.53 | 21.31 | 1,827,195 | +0.11(+0.53%) |
Feb 04, 2015 | 21.42 | 21.52 | 21.13 | 21.19 | 1,187,029 | -0.30(-1.40%) |
Feb 03, 2015 | 22.00 | 22.00 | 21.41 | 21.50 | 985,435 | -0.33(-1.50%) |
Feb 02, 2015 | 21.49 | 21.90 | 21.37 | 21.82 | 1,250,691 | +0.61(+2.88%) |
Jan 30, 2015 | 21.01 | 21.65 | 20.90 | 21.21 | 878,272 | -0.07(-0.34%) |
Jan 29, 2015 | 21.34 | 21.46 | 21.02 | 21.29 | 586,451 | +0.00(+0.00%) |
Jan 28, 2015 | 21.41 | 21.62 | 21.20 | 21.29 | 1,037,248 | -0.03(-0.15%) |
Jan 27, 2015 | 21.19 | 21.35 | 21.07 | 21.32 | 905,001 | +0.03(+0.15%) |
Jan 26, 2015 | 21.09 | 21.31 | 21.02 | 21.29 | 583,592 | +0.25(+1.19%) |
Jan 23, 2015 | 21.03 | 21.13 | 20.83 | 21.03 | 457,960 | -0.00(-0.02%) |
Jan 22, 2015 | 20.34 | 21.19 | 20.25 | 21.04 | 824,226 | +0.69(+3.38%) |
Jan 21, 2015 | 20.52 | 20.54 | 20.21 | 20.35 | 636,346 | -0.17(-0.83%) |
Jan 20, 2015 | 20.38 | 20.64 | 20.15 | 20.52 | 1,603,164 | +0.49(+2.45%) |
Jan 16, 2015 | 19.67 | 20.08 | 19.60 | 20.03 | 385,899 | +0.28(+1.44%) |
Jan 15, 2015 | 19.98 | 19.98 | 19.53 | 19.75 | 526,151 | -0.12(-0.62%) |
Jan 14, 2015 | 20.01 | 20.17 | 19.63 | 19.87 | 440,894 | -0.32(-1.60%) |
Jan 13, 2015 | 20.33 | 20.58 | 19.97 | 20.20 | 532,697 | -0.01(-0.04%) |
Jan 12, 2015 | 20.10 | 20.23 | 19.89 | 20.20 | 377,124 | +0.03(+0.13%) |
Jan 09, 2015 | 20.44 | 20.52 | 20.14 | 20.18 | 487,449 | -0.32(-1.58%) |
Jan 08, 2015 | 20.01 | 20.53 | 20.01 | 20.50 | 951,273 | +0.63(+3.15%) |
Jan 07, 2015 | 19.64 | 19.98 | 19.61 | 19.88 | 786,854 | +0.29(+1.50%) |
Jan 06, 2015 | 19.65 | 19.82 | 19.33 | 19.58 | 1,039,053 | -0.21(-1.08%) |
Jan 05, 2015 | 20.33 | 20.33 | 19.66 | 19.80 | 829,268 | -0.53(-2.59%) |
Jan 02, 2015 | 20.50 | 20.68 | 20.09 | 20.32 | 383,142 | -0.23(-1.11%) |
Dec 31, 2014 | 20.65 | 20.55 | 20.55 | 20.55 | 737,442 | +0.01(+0.04%) |
Dec 30, 2014 | 20.69 | 20.72 | 20.42 | 20.54 | 518,909 | -0.19(-0.91%) |
Dec 29, 2014 | 20.85 | 20.92 | 20.64 | 20.73 | 431,040 | -0.13(-0.61%) |
Dec 26, 2014 | 20.91 | 21.04 | 20.81 | 20.86 | 167,839 | +0.01(+0.07%) |
Dec 24, 2014 | 20.78 | 20.85 | 20.85 | 20.85 | 648,839 | +0.08(+0.37%) |
Dec 23, 2014 | 20.76 | 20.84 | 20.66 | 20.77 | 544,604 | +0.04(+0.18%) |
Dec 22, 2014 | 20.71 | 20.81 | 20.40 | 20.73 | 725,335 | +0.19(+0.92%) |
Dec 19, 2014 | 21.07 | 21.11 | 20.50 | 20.54 | 649,310 | -0.43(-2.03%) |
Dec 18, 2014 | 20.73 | 21.04 | 20.58 | 20.97 | 1,117,602 | +0.41(+2.00%) |
Dec 17, 2014 | 20.48 | 20.67 | 20.30 | 20.56 | 1,098,195 | +0.09(+0.43%) |
Dec 16, 2014 | 20.19 | 20.64 | 20.09 | 20.47 | 1,271,854 | +0.40(+2.01%) |
Dec 15, 2014 | 20.45 | 20.55 | 19.93 | 20.07 | 1,064,970 | -0.33(-1.63%) |
Dec 12, 2014 | 20.07 | 20.47 | 20.03 | 20.40 | 985,936 | +0.23(+1.15%) |
Dec 11, 2014 | 19.77 | 20.31 | 19.69 | 20.17 | 1,007,497 | +0.40(+2.01%) |
Dec 10, 2014 | 19.32 | 19.78 | 19.14 | 19.77 | 1,373,038 | +0.28(+1.43%) |
Dec 09, 2014 | 19.38 | 19.53 | 19.01 | 19.49 | 1,494,975 | +0.11(+0.56%) |
Dec 08, 2014 | 19.62 | 19.86 | 19.26 | 19.38 | 1,889,825 | -0.41(-2.06%) |
Dec 05, 2014 | 19.36 | 19.97 | 19.26 | 19.79 | 2,325,416 | +0.65(+3.38%) |
Dec 04, 2014 | 18.21 | 19.68 | 18.07 | 19.15 | 11,362,676 | -1.92(-9.13%) |
Dec 03, 2014 | 21.39 | 21.52 | 21.01 | 21.07 | 1,677,770 | -0.33(-1.54%) |
Dec 02, 2014 | 21.05 | 21.49 | 21.05 | 21.40 | 1,513,283 | +0.24(+1.15%) |