Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.08 | 20.25 | 19.61 | 19.78 | 948,422 | -0.28(-1.40%) |
Feb 26, 2015 | 20.01 | 21.06 | 19.96 | 20.06 | 1,362,248 | -0.13(-0.64%) |
Feb 25, 2015 | 20.15 | 20.57 | 20.02 | 20.19 | 1,579,696 | +0.09(+0.45%) |
Feb 24, 2015 | 19.96 | 20.20 | 19.95 | 20.10 | 833,097 | +0.12(+0.60%) |
Feb 23, 2015 | 20.08 | 20.10 | 19.93 | 19.98 | 315,169 | -0.09(-0.45%) |
Feb 20, 2015 | 20.12 | 20.19 | 19.85 | 20.07 | 405,587 | +0.01(+0.05%) |
Feb 19, 2015 | 19.82 | 20.11 | 19.79 | 20.06 | 563,998 | +0.26(+1.31%) |
Feb 18, 2015 | 19.59 | 19.89 | 19.58 | 19.80 | 757,633 | +0.14(+0.71%) |
Feb 17, 2015 | 20.03 | 20.25 | 19.51 | 19.66 | 454,811 | -0.32(-1.60%) |
Feb 13, 2015 | 20.14 | 19.98 | 19.98 | 19.98 | 637,000 | -0.09(-0.45%) |
Feb 12, 2015 | 19.97 | 20.19 | 19.84 | 20.07 | 253,852 | +0.18(+0.90%) |
Feb 11, 2015 | 19.98 | 20.24 | 19.78 | 19.89 | 218,282 | -0.11(-0.55%) |
Feb 10, 2015 | 20.19 | 20.46 | 19.78 | 20.00 | 186,532 | +0.00(+0.00%) |
Feb 09, 2015 | 20.17 | 20.30 | 19.89 | 20.00 | 601,037 | -0.19(-0.94%) |
Feb 06, 2015 | 20.45 | 20.52 | 20.11 | 20.19 | 301,355 | -0.18(-0.88%) |
Feb 05, 2015 | 20.20 | 20.45 | 20.19 | 20.37 | 327,397 | +0.26(+1.29%) |
Feb 04, 2015 | 20.22 | 20.47 | 20.00 | 20.11 | 420,887 | -0.12(-0.59%) |
Feb 03, 2015 | 19.89 | 20.27 | 19.88 | 20.23 | 1,294,346 | +0.48(+2.43%) |
Feb 02, 2015 | 19.72 | 19.94 | 19.34 | 19.75 | 381,789 | +0.07(+0.36%) |
Jan 30, 2015 | 19.87 | 20.24 | 19.64 | 19.68 | 445,554 | -0.32(-1.60%) |
Jan 29, 2015 | 19.65 | 20.00 | 19.54 | 20.00 | 389,894 | +0.40(+2.04%) |
Jan 28, 2015 | 19.93 | 20.33 | 19.60 | 19.60 | 372,722 | -0.21(-1.06%) |
Jan 27, 2015 | 19.77 | 20.01 | 19.77 | 19.81 | 421,850 | -0.19(-0.95%) |
Jan 26, 2015 | 20.07 | 20.29 | 19.94 | 20.00 | 675,635 | -0.06(-0.30%) |
Jan 23, 2015 | 19.95 | 20.11 | 19.91 | 20.06 | 723,092 | +0.15(+0.78%) |
Jan 22, 2015 | 19.43 | 19.93 | 19.29 | 19.91 | 895,377 | +0.55(+2.87%) |
Jan 21, 2015 | 19.75 | 19.88 | 19.17 | 19.35 | 930,758 | -0.51(-2.57%) |
Jan 20, 2015 | 19.91 | 20.24 | 19.71 | 19.86 | 1,631,643 | +0.60(+3.12%) |
Jan 16, 2015 | 18.86 | 19.26 | 18.86 | 19.26 | 273,913 | +0.33(+1.74%) |
Jan 15, 2015 | 19.18 | 19.49 | 18.89 | 18.93 | 453,461 | -0.21(-1.10%) |
Jan 14, 2015 | 18.55 | 19.16 | 18.49 | 19.14 | 372,580 | +0.45(+2.41%) |
Jan 13, 2015 | 18.86 | 19.12 | 18.48 | 18.69 | 378,583 | +0.01(+0.05%) |
Jan 12, 2015 | 18.88 | 18.96 | 18.52 | 18.68 | 683,946 | -0.19(-1.01%) |
Jan 09, 2015 | 19.32 | 19.44 | 18.84 | 18.87 | 490,142 | -0.48(-2.48%) |
Jan 08, 2015 | 19.42 | 19.52 | 19.19 | 19.35 | 375,056 | -0.02(-0.10%) |
Jan 07, 2015 | 19.85 | 21.25 | 19.03 | 19.37 | 600,173 | -0.30(-1.55%) |
Jan 06, 2015 | 20.25 | 21.00 | 19.65 | 19.68 | 463,412 | -0.50(-2.50%) |
Jan 05, 2015 | 20.45 | 20.69 | 20.04 | 20.18 | 429,424 | -0.41(-1.99%) |
Jan 02, 2015 | 20.85 | 20.91 | 20.39 | 20.59 | 428,943 | -0.12(-0.58%) |
Dec 31, 2014 | 20.93 | 20.71 | 20.71 | 20.71 | 357,000 | -0.20(-0.96%) |
Dec 30, 2014 | 20.80 | 21.10 | 20.80 | 20.91 | 256,565 | +0.04(+0.19%) |
Dec 29, 2014 | 20.83 | 20.92 | 20.62 | 20.87 | 276,974 | +0.06(+0.29%) |
Dec 26, 2014 | 20.77 | 20.89 | 20.69 | 20.81 | 203,690 | +0.06(+0.29%) |
Dec 24, 2014 | 20.87 | 20.75 | 20.75 | 20.75 | 282,500 | -0.03(-0.14%) |
Dec 23, 2014 | 20.47 | 20.85 | 20.43 | 20.78 | 404,168 | +0.38(+1.86%) |
Dec 22, 2014 | 20.30 | 20.48 | 20.25 | 20.40 | 912,280 | +0.12(+0.59%) |
Dec 19, 2014 | 20.28 | 20.44 | 20.11 | 20.28 | 749,387 | +0.03(+0.15%) |
Dec 18, 2014 | 20.43 | 20.43 | 20.09 | 20.25 | 280,339 | +0.15(+0.75%) |
Dec 17, 2014 | 20.06 | 20.10 | 19.74 | 20.10 | 472,337 | +0.12(+0.60%) |
Dec 16, 2014 | 19.93 | 20.23 | 19.86 | 19.98 | 738,431 | +0.03(+0.15%) |
Dec 15, 2014 | 19.96 | 20.30 | 19.89 | 19.95 | 760,048 | +0.08(+0.40%) |
Dec 12, 2014 | 20.06 | 20.56 | 19.50 | 19.87 | 527,715 | -0.43(-2.12%) |
Dec 11, 2014 | 20.13 | 20.39 | 19.94 | 20.30 | 431,275 | +0.30(+1.50%) |
Dec 10, 2014 | 20.22 | 20.40 | 19.94 | 20.00 | 1,056,060 | -0.30(-1.48%) |
Dec 09, 2014 | 19.92 | 20.43 | 19.76 | 20.30 | 1,364,714 | +0.17(+0.84%) |
Dec 08, 2014 | 20.19 | 20.40 | 20.07 | 20.13 | 475,686 | -0.07(-0.35%) |
Dec 05, 2014 | 19.99 | 20.29 | 19.98 | 20.20 | 836,311 | +0.21(+1.05%) |
Dec 04, 2014 | 19.96 | 20.08 | 19.92 | 19.99 | 504,414 | +0.03(+0.15%) |
Dec 03, 2014 | 19.78 | 20.01 | 19.68 | 19.96 | 805,727 | +0.23(+1.14%) |
Dec 02, 2014 | 19.50 | 19.80 | 19.41 | 19.73 | 616,374 | +0.31(+1.62%) |