Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.44 | 19.70 | 19.44 | 19.55 | 250,461 | +0.02(+0.11%) |
Feb 26, 2015 | 19.57 | 19.82 | 19.47 | 19.53 | 96,928 | -0.02(-0.11%) |
Feb 25, 2015 | 19.78 | 19.90 | 19.48 | 19.55 | 71,766 | -0.19(-0.97%) |
Feb 24, 2015 | 19.79 | 19.98 | 19.54 | 19.74 | 80,693 | -0.07(-0.33%) |
Feb 23, 2015 | 19.36 | 19.81 | 19.24 | 19.81 | 193,320 | +0.51(+2.63%) |
Feb 20, 2015 | 19.34 | 19.53 | 19.00 | 19.30 | 103,909 | +0.02(+0.11%) |
Feb 19, 2015 | 19.44 | 19.59 | 19.15 | 19.28 | 117,447 | -0.24(-1.24%) |
Feb 18, 2015 | 19.18 | 19.53 | 19.18 | 19.52 | 123,791 | +0.26(+1.34%) |
Feb 17, 2015 | 19.14 | 19.41 | 18.92 | 19.26 | 87,818 | +0.13(+0.65%) |
Feb 13, 2015 | 19.09 | 19.14 | 19.14 | 19.14 | 92,625 | +0.10(+0.54%) |
Feb 12, 2015 | 18.97 | 19.10 | 18.00 | 19.03 | 106,203 | +0.13(+0.66%) |
Feb 11, 2015 | 18.93 | 19.05 | 18.67 | 18.91 | 122,688 | +0.00(+0.00%) |
Feb 10, 2015 | 19.01 | 19.20 | 18.73 | 18.91 | 96,391 | +0.04(+0.20%) |
Feb 09, 2015 | 19.04 | 19.22 | 18.58 | 18.87 | 96,430 | -0.18(-0.93%) |
Feb 06, 2015 | 18.73 | 19.14 | 18.68 | 19.05 | 178,022 | +0.26(+1.37%) |
Feb 05, 2015 | 19.53 | 19.53 | 18.47 | 18.79 | 276,457 | -0.63(-3.22%) |
Feb 04, 2015 | 19.20 | 19.52 | 19.20 | 19.42 | 203,846 | +0.08(+0.42%) |
Feb 03, 2015 | 19.14 | 19.51 | 19.14 | 19.34 | 160,363 | +0.32(+1.70%) |
Feb 02, 2015 | 19.06 | 19.17 | 18.63 | 19.01 | 235,264 | +0.04(+0.23%) |
Jan 30, 2015 | 19.55 | 19.70 | 18.94 | 18.97 | 244,323 | -0.76(-3.84%) |
Jan 29, 2015 | 19.43 | 19.73 | 19.31 | 19.73 | 249,385 | +0.37(+1.90%) |
Jan 28, 2015 | 19.71 | 19.75 | 19.22 | 19.36 | 127,165 | -0.29(-1.50%) |
Jan 27, 2015 | 19.64 | 19.76 | 19.59 | 19.65 | 107,219 | -0.21(-1.07%) |
Jan 26, 2015 | 19.89 | 20.07 | 19.79 | 19.87 | 120,291 | -0.08(-0.41%) |
Jan 23, 2015 | 19.99 | 20.20 | 19.84 | 19.95 | 66,555 | +0.02(+0.11%) |
Jan 22, 2015 | 19.84 | 20.01 | 19.51 | 19.92 | 251,713 | +0.25(+1.27%) |
Jan 21, 2015 | 19.93 | 19.95 | 19.61 | 19.67 | 235,400 | -0.15(-0.78%) |
Jan 20, 2015 | 19.60 | 20.09 | 19.39 | 19.83 | 208,988 | +0.33(+1.70%) |
Jan 16, 2015 | 19.18 | 19.55 | 18.61 | 19.50 | 202,654 | +0.24(+1.26%) |
Jan 15, 2015 | 19.56 | 19.58 | 19.18 | 19.25 | 304,293 | -0.18(-0.91%) |
Jan 14, 2015 | 19.31 | 19.52 | 19.05 | 19.43 | 179,526 | -0.07(-0.38%) |
Jan 13, 2015 | 19.34 | 19.98 | 19.34 | 19.50 | 400,569 | +0.29(+1.49%) |
Jan 12, 2015 | 19.19 | 19.38 | 19.03 | 19.22 | 285,729 | +0.04(+0.19%) |
Jan 09, 2015 | 19.02 | 19.27 | 19.00 | 19.18 | 256,002 | +0.18(+0.97%) |
Jan 08, 2015 | 18.88 | 19.20 | 18.79 | 19.00 | 488,556 | +0.22(+1.18%) |
Jan 07, 2015 | 18.58 | 18.86 | 18.38 | 18.78 | 241,247 | +0.26(+1.39%) |
Jan 06, 2015 | 18.73 | 18.78 | 18.30 | 18.52 | 191,991 | -0.36(-1.91%) |
Jan 05, 2015 | 18.95 | 19.28 | 18.72 | 18.88 | 186,025 | -0.13(-0.70%) |
Jan 02, 2015 | 19.25 | 19.58 | 18.89 | 19.01 | 175,274 | -0.24(-1.22%) |
Dec 31, 2014 | 19.59 | 19.25 | 19.25 | 19.25 | 146,135 | -0.28(-1.43%) |
Dec 30, 2014 | 19.59 | 19.71 | 19.39 | 19.53 | 100,422 | -0.07(-0.38%) |
Dec 29, 2014 | 19.48 | 19.73 | 19.34 | 19.60 | 101,069 | +0.12(+0.60%) |
Dec 26, 2014 | 19.58 | 19.72 | 19.42 | 19.48 | 91,272 | -0.02(-0.11%) |
Dec 24, 2014 | 19.49 | 19.50 | 19.50 | 19.50 | 88,007 | +0.01(+0.08%) |
Dec 23, 2014 | 19.25 | 19.79 | 19.22 | 19.49 | 183,939 | +0.26(+1.38%) |
Dec 22, 2014 | 19.18 | 19.30 | 18.98 | 19.22 | 158,128 | +0.02(+0.12%) |
Dec 19, 2014 | 19.07 | 19.31 | 18.91 | 19.20 | 572,668 | +0.20(+1.07%) |
Dec 18, 2014 | 18.97 | 19.11 | 18.71 | 19.00 | 175,297 | +0.22(+1.20%) |
Dec 17, 2014 | 18.41 | 18.86 | 18.19 | 18.78 | 238,403 | +0.36(+1.96%) |
Dec 16, 2014 | 18.47 | 18.78 | 18.39 | 18.41 | 276,415 | -0.06(-0.32%) |
Dec 15, 2014 | 18.41 | 18.64 | 18.36 | 18.47 | 244,957 | +0.08(+0.44%) |
Dec 12, 2014 | 18.30 | 18.64 | 18.30 | 18.39 | 230,026 | -0.19(-1.03%) |
Dec 11, 2014 | 18.53 | 18.85 | 18.50 | 18.58 | 173,807 | +0.17(+0.92%) |
Dec 10, 2014 | 18.60 | 18.78 | 18.39 | 18.41 | 291,210 | -0.21(-1.11%) |
Dec 09, 2014 | 18.02 | 18.63 | 17.50 | 18.62 | 303,951 | +0.43(+2.35%) |
Dec 08, 2014 | 18.36 | 18.66 | 17.12 | 18.19 | 250,522 | -0.17(-0.92%) |
Dec 05, 2014 | 18.11 | 18.35 | 18.06 | 18.36 | 180,000 | +0.27(+1.46%) |
Dec 04, 2014 | 18.02 | 18.25 | 17.80 | 18.10 | 227,862 | +0.12(+0.66%) |
Dec 03, 2014 | 17.83 | 18.02 | 17.69 | 17.98 | 203,246 | +0.11(+0.62%) |
Dec 02, 2014 | 17.88 | 18.16 | 17.70 | 17.87 | 1,637,744 | +0.05(+0.29%) |