Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.93 | 20.21 | 19.70 | 19.98 | 1,089,855 | +0.19(+0.95%) |
Feb 26, 2015 | 20.18 | 20.37 | 19.75 | 19.79 | 1,688,595 | -0.37(-1.83%) |
Feb 25, 2015 | 19.80 | 20.24 | 19.80 | 20.16 | 1,775,071 | +0.35(+1.77%) |
Feb 24, 2015 | 19.70 | 19.98 | 19.57 | 19.81 | 1,393,083 | +0.09(+0.48%) |
Feb 23, 2015 | 20.07 | 20.16 | 19.59 | 19.71 | 1,657,730 | -0.42(-2.09%) |
Feb 20, 2015 | 20.05 | 20.19 | 19.73 | 20.13 | 849,132 | +0.02(+0.09%) |
Feb 19, 2015 | 19.85 | 20.22 | 19.82 | 20.11 | 1,075,384 | +0.13(+0.64%) |
Feb 18, 2015 | 20.17 | 20.34 | 19.79 | 19.98 | 1,511,374 | -0.30(-1.48%) |
Feb 17, 2015 | 20.37 | 20.47 | 20.08 | 20.28 | 1,192,861 | -0.02(-0.08%) |
Feb 13, 2015 | 20.10 | 20.30 | 20.30 | 20.30 | 1,574,210 | +0.31(+1.54%) |
Feb 12, 2015 | 20.22 | 20.30 | 19.74 | 19.99 | 1,601,865 | -0.59(-2.87%) |
Feb 11, 2015 | 20.39 | 20.72 | 20.04 | 20.58 | 1,964,934 | +0.23(+1.14%) |
Feb 10, 2015 | 20.50 | 20.56 | 20.09 | 20.35 | 3,615,853 | -0.15(-0.71%) |
Feb 09, 2015 | 20.81 | 20.90 | 20.45 | 20.50 | 1,728,981 | -0.32(-1.52%) |
Feb 06, 2015 | 20.86 | 20.94 | 20.56 | 20.82 | 1,970,326 | -0.21(-1.02%) |
Feb 05, 2015 | 20.94 | 21.42 | 20.32 | 21.03 | 2,349,049 | -0.52(-2.42%) |
Feb 04, 2015 | 21.95 | 22.00 | 21.42 | 21.55 | 1,452,170 | -0.45(-2.06%) |
Feb 03, 2015 | 21.42 | 22.10 | 21.30 | 22.01 | 1,233,276 | +0.73(+3.42%) |
Feb 02, 2015 | 21.33 | 21.42 | 20.97 | 21.28 | 1,142,964 | -0.03(-0.12%) |
Jan 30, 2015 | 21.12 | 21.51 | 21.07 | 21.30 | 731,154 | -0.15(-0.72%) |
Jan 29, 2015 | 21.59 | 21.64 | 21.12 | 21.46 | 1,173,895 | -0.14(-0.63%) |
Jan 28, 2015 | 21.84 | 21.91 | 21.44 | 21.60 | 2,758,555 | -0.04(-0.20%) |
Jan 27, 2015 | 21.33 | 21.72 | 21.24 | 21.64 | 770,592 | +0.09(+0.40%) |
Jan 26, 2015 | 21.09 | 21.58 | 21.00 | 21.55 | 741,933 | +0.46(+2.19%) |
Jan 23, 2015 | 21.18 | 21.33 | 21.06 | 21.09 | 931,152 | -0.15(-0.69%) |
Jan 22, 2015 | 20.82 | 21.56 | 20.82 | 21.24 | 1,454,737 | +0.48(+2.31%) |
Jan 21, 2015 | 20.45 | 21.24 | 20.38 | 20.76 | 1,191,738 | +0.27(+1.30%) |
Jan 20, 2015 | 20.58 | 20.63 | 20.11 | 20.49 | 737,376 | -0.03(-0.13%) |
Jan 16, 2015 | 20.17 | 20.60 | 19.80 | 20.52 | 1,010,546 | +0.37(+1.83%) |
Jan 15, 2015 | 20.65 | 20.86 | 19.96 | 20.15 | 1,234,515 | -0.50(-2.41%) |
Jan 14, 2015 | 20.24 | 20.78 | 20.09 | 20.64 | 1,428,616 | +0.12(+0.58%) |
Jan 13, 2015 | 20.28 | 20.56 | 20.09 | 20.52 | 2,464,264 | +0.45(+2.22%) |
Jan 12, 2015 | 20.43 | 20.43 | 20.00 | 20.08 | 1,253,232 | -0.37(-1.80%) |
Jan 09, 2015 | 20.39 | 20.52 | 20.27 | 20.45 | 1,214,537 | +0.04(+0.21%) |
Jan 08, 2015 | 19.71 | 20.41 | 19.52 | 20.40 | 1,039,818 | +0.89(+4.57%) |
Jan 07, 2015 | 19.10 | 19.78 | 19.03 | 19.51 | 1,222,848 | +0.56(+2.94%) |
Jan 06, 2015 | 19.28 | 19.54 | 18.83 | 18.96 | 1,405,250 | -0.62(-3.15%) |
Jan 05, 2015 | 20.04 | 20.10 | 19.31 | 19.57 | 1,147,192 | -0.62(-3.05%) |
Jan 02, 2015 | 20.30 | 20.46 | 19.91 | 20.19 | 461,940 | -0.01(-0.04%) |
Dec 31, 2014 | 20.30 | 20.20 | 20.20 | 20.20 | 590,343 | -0.05(-0.25%) |
Dec 30, 2014 | 19.98 | 20.81 | 19.93 | 20.25 | 955,019 | +0.19(+0.94%) |
Dec 29, 2014 | 20.19 | 20.41 | 20.05 | 20.06 | 564,358 | -0.12(-0.59%) |
Dec 26, 2014 | 20.09 | 20.20 | 19.91 | 20.18 | 490,425 | +0.20(+0.99%) |
Dec 24, 2014 | 20.02 | 19.98 | 19.98 | 19.98 | 350,096 | -0.08(-0.38%) |
Dec 23, 2014 | 19.51 | 20.34 | 19.28 | 20.06 | 1,000,649 | +0.62(+3.17%) |
Dec 22, 2014 | 19.45 | 19.91 | 19.28 | 19.45 | 924,622 | +0.00(+0.00%) |
Dec 19, 2014 | 19.30 | 19.69 | 19.19 | 19.45 | 1,243,503 | +0.12(+0.62%) |
Dec 18, 2014 | 19.10 | 19.49 | 19.02 | 19.33 | 1,493,582 | +0.48(+2.55%) |
Dec 17, 2014 | 18.73 | 19.57 | 18.64 | 18.85 | 3,046,534 | +0.17(+0.92%) |
Dec 16, 2014 | 19.03 | 19.11 | 18.48 | 18.67 | 1,847,442 | -0.21(-1.13%) |
Dec 15, 2014 | 19.55 | 19.61 | 18.76 | 18.89 | 2,449,645 | -0.65(-3.33%) |
Dec 12, 2014 | 19.27 | 19.63 | 19.20 | 19.54 | 2,394,894 | +0.05(+0.26%) |
Dec 11, 2014 | 19.21 | 20.15 | 19.19 | 19.49 | 1,586,075 | +0.30(+1.56%) |
Dec 10, 2014 | 19.71 | 19.71 | 19.10 | 19.19 | 1,795,933 | -0.55(-2.78%) |
Dec 09, 2014 | 19.38 | 19.97 | 18.95 | 19.74 | 2,054,103 | +0.14(+0.70%) |
Dec 08, 2014 | 20.08 | 20.24 | 19.29 | 19.60 | 2,217,142 | -0.62(-3.05%) |
Dec 05, 2014 | 20.56 | 20.75 | 20.17 | 20.22 | 3,275,130 | -0.33(-1.58%) |
Dec 04, 2014 | 20.56 | 20.74 | 20.29 | 20.54 | 2,809,301 | -0.03(-0.12%) |
Dec 03, 2014 | 20.28 | 20.78 | 20.17 | 20.57 | 920,444 | +0.32(+1.56%) |
Dec 02, 2014 | 20.15 | 20.56 | 20.12 | 20.25 | 2,391,568 | +0.03(+0.17%) |