Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.17 | 25.17 | 24.99 | 24.99 | 357 | +0.42(+1.73%) |
Feb 26, 2015 | 24.59 | 24.59 | 24.57 | 24.57 | 644 | +0.74(+3.08%) |
Feb 25, 2015 | 23.41 | 23.83 | 23.41 | 23.83 | 1,699 | +0.66(+2.85%) |
Feb 24, 2015 | 23.17 | 23.17 | 23.17 | 23.17 | 404 | -0.06(-0.26%) |
Feb 23, 2015 | 23.23 | 23.23 | 23.23 | 23.23 | 542 | -0.16(-0.68%) |
Feb 20, 2015 | 23.50 | 23.50 | 23.16 | 23.39 | 1,192 | +0.51(+2.23%) |
Feb 19, 2015 | 22.87 | 23.24 | 22.87 | 22.88 | 1,252 | -0.30(-1.29%) |
Feb 18, 2015 | 23.18 | 23.18 | 23.18 | 23.18 | 626 | +0.65(+2.89%) |
Feb 17, 2015 | 22.39 | 22.76 | 22.39 | 22.53 | 2,287 | +0.92(+4.26%) |
Feb 13, 2015 | 21.61 | 21.61 | 21.61 | 0 | +0.66(+3.15%) | |
Feb 12, 2015 | 20.89 | 20.95 | 20.89 | 20.95 | 964 | +0.88(+4.38%) |
Feb 11, 2015 | 20.09 | 20.22 | 20.07 | 20.07 | 975 | -0.10(-0.49%) |
Feb 10, 2015 | 19.99 | 20.37 | 19.99 | 20.17 | 1,538 | +0.25(+1.26%) |
Feb 09, 2015 | 20.32 | 20.32 | 19.92 | 19.92 | 1,148 | -0.53(-2.59%) |
Feb 06, 2015 | 20.74 | 20.74 | 20.45 | 20.45 | 734 | -0.15(-0.73%) |
Feb 05, 2015 | 20.60 | 20.60 | 20.60 | 20.60 | 1,383 | -0.12(-0.58%) |
Feb 04, 2015 | 20.72 | 21.08 | 20.72 | 20.72 | 2,719 | -0.05(-0.24%) |
Feb 03, 2015 | 20.66 | 21.01 | 20.66 | 20.77 | 1,596 | -0.70(-3.26%) |
Feb 02, 2015 | 21.45 | 21.76 | 21.45 | 21.47 | 736 | -0.46(-2.10%) |
Jan 30, 2015 | 21.89 | 22.21 | 21.89 | 21.93 | 2,337 | +0.05(+0.23%) |
Jan 29, 2015 | 21.30 | 21.89 | 21.30 | 21.88 | 4,353 | -0.03(-0.14%) |
Jan 27, 2015 | 21.91 | 21.91 | 21.91 | 178 | +0.60(+2.82%) | |
Jan 26, 2015 | 21.73 | 21.73 | 21.23 | 21.31 | 6,086 | +0.37(+1.77%) |
Jan 23, 2015 | 21.16 | 21.16 | 20.94 | 20.94 | 766 | -0.09(-0.43%) |
Jan 22, 2015 | 21.01 | 21.16 | 20.80 | 21.03 | 2,327 | +0.38(+1.84%) |
Jan 21, 2015 | 20.65 | 20.65 | 20.65 | 20.65 | 1,697 | -0.30(-1.43%) |
Jan 20, 2015 | 20.91 | 20.95 | 20.91 | 20.95 | 563 | +0.97(+4.88%) |
Jan 16, 2015 | 19.98 | 19.98 | 19.98 | 0 | +0.07(+0.33%) | |
Jan 15, 2015 | 19.91 | 20.34 | 19.91 | 19.91 | 1,931 | +0.33(+1.69%) |
Jan 14, 2015 | 19.92 | 19.92 | 19.58 | 19.58 | 622 | -0.48(-2.39%) |
Jan 13, 2015 | 20.06 | 0 | -0.10(-0.50%) | |||
Jan 12, 2015 | 20.30 | 20.30 | 20.16 | 20.16 | 1,028 | +0.00(+0.00%) |
Jan 09, 2015 | 20.16 | 20.16 | 20.16 | 20.16 | 900 | +0.08(+0.40%) |
Jan 08, 2015 | 19.88 | 20.25 | 19.88 | 20.08 | 2,192 | +0.20(+1.01%) |
Jan 07, 2015 | 19.98 | 19.98 | 19.50 | 19.88 | 3,057 | +0.45(+2.32%) |
Jan 06, 2015 | 19.61 | 19.61 | 19.22 | 19.43 | 780 | -0.03(-0.15%) |
Jan 05, 2015 | 19.96 | 19.96 | 19.46 | 19.46 | 3,113 | -0.61(-3.04%) |
Dec 31, 2014 | 20.07 | 20.07 | 20.07 | 118 | -0.33(-1.62%) | |
Dec 30, 2014 | 20.07 | 20.40 | 20.07 | 20.40 | 771 | +0.19(+0.92%) |
Dec 29, 2014 | 20.07 | 20.43 | 20.07 | 20.21 | 749 | -0.60(-2.86%) |
Dec 26, 2014 | 20.81 | 20.81 | 20.81 | 20.81 | 314 | +0.11(+0.53%) |
Dec 24, 2014 | 20.70 | 20.70 | 20.70 | 0 | +0.45(+2.22%) | |
Dec 23, 2014 | 20.34 | 20.34 | 20.25 | 20.25 | 327 | -0.40(-1.94%) |
Dec 22, 2014 | 20.71 | 20.71 | 20.65 | 20.65 | 587 | -0.12(-0.58%) |
Dec 19, 2014 | 20.41 | 20.77 | 20.41 | 20.77 | 3,315 | +0.49(+2.42%) |
Dec 18, 2014 | 19.83 | 20.28 | 19.83 | 20.28 | 1,750 | +0.24(+1.20%) |
Dec 17, 2014 | 19.64 | 20.04 | 19.64 | 20.04 | 1,255 | +0.77(+4.00%) |
Dec 16, 2014 | 19.59 | 19.27 | 19.27 | 1,447 | -0.23(-1.18%) | |
Dec 15, 2014 | 19.70 | 19.70 | 19.50 | 19.50 | 2,901 | -0.92(-4.51%) |
Dec 12, 2014 | 20.11 | 20.42 | 20.07 | 20.42 | 971 | -0.19(-0.92%) |
Dec 11, 2014 | 20.51 | 20.61 | 20.27 | 20.61 | 7,248 | +0.16(+0.78%) |
Dec 10, 2014 | 20.49 | 20.70 | 20.37 | 20.45 | 3,694 | -0.23(-1.11%) |
Dec 09, 2014 | 20.68 | 20.68 | 20.68 | 20.68 | 757 | -0.67(-3.14%) |
Dec 08, 2014 | 21.78 | 21.78 | 21.35 | 21.35 | 2,550 | -0.20(-0.93%) |
Dec 05, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 1,480 | +0.04(+0.19%) |
Dec 04, 2014 | 21.53 | 21.76 | 21.51 | 21.51 | 1,085 | -0.20(-0.92%) |
Dec 03, 2014 | 21.47 | 21.71 | 21.47 | 21.71 | 1,169 | +0.54(+2.55%) |
Dec 02, 2014 | 21.52 | 21.52 | 21.17 | 21.17 | 1,313 | -0.46(-2.13%) |