Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.99 | 20.99 | 19.83 | 20.33 | 1,315,953 | -0.63(-3.00%) |
Feb 26, 2015 | 20.97 | 21.13 | 20.76 | 20.96 | 1,189,926 | -0.03(-0.15%) |
Feb 25, 2015 | 21.03 | 21.15 | 20.91 | 20.99 | 597,764 | -0.02(-0.12%) |
Feb 24, 2015 | 21.11 | 21.13 | 20.78 | 21.02 | 858,919 | -0.12(-0.57%) |
Feb 23, 2015 | 21.07 | 21.41 | 21.01 | 21.14 | 1,220,130 | -0.31(-1.47%) |
Feb 20, 2015 | 21.42 | 21.58 | 21.28 | 21.45 | 449,398 | +0.02(+0.08%) |
Feb 19, 2015 | 21.52 | 21.68 | 21.41 | 21.43 | 363,668 | -0.31(-1.41%) |
Feb 18, 2015 | 21.42 | 21.82 | 21.39 | 21.74 | 361,321 | +0.15(+0.71%) |
Feb 17, 2015 | 21.70 | 21.86 | 21.56 | 21.59 | 405,792 | +0.02(+0.11%) |
Feb 13, 2015 | 21.48 | 21.56 | 21.56 | 21.56 | 350,036 | +0.13(+0.60%) |
Feb 12, 2015 | 21.17 | 21.64 | 21.08 | 21.43 | 906,878 | +0.68(+3.27%) |
Feb 11, 2015 | 20.86 | 20.91 | 20.61 | 20.76 | 412,676 | -0.14(-0.66%) |
Feb 10, 2015 | 20.80 | 21.01 | 20.50 | 20.89 | 847,046 | +0.14(+0.70%) |
Feb 09, 2015 | 20.69 | 20.92 | 20.67 | 20.75 | 585,754 | +0.03(+0.15%) |
Feb 06, 2015 | 21.00 | 21.03 | 20.68 | 20.72 | 399,537 | -0.28(-1.34%) |
Feb 05, 2015 | 20.69 | 21.17 | 20.66 | 21.00 | 466,667 | +0.37(+1.79%) |
Feb 04, 2015 | 20.79 | 20.97 | 20.45 | 20.63 | 421,931 | -0.24(-1.15%) |
Feb 03, 2015 | 20.39 | 20.89 | 20.38 | 20.87 | 605,410 | +0.57(+2.81%) |
Feb 02, 2015 | 20.09 | 20.39 | 20.03 | 20.30 | 508,363 | +0.22(+1.12%) |
Jan 30, 2015 | 19.89 | 20.12 | 19.74 | 20.07 | 749,333 | -0.01(-0.04%) |
Jan 29, 2015 | 20.03 | 20.08 | 19.81 | 20.08 | 463,893 | +0.05(+0.24%) |
Jan 28, 2015 | 20.38 | 20.39 | 20.03 | 20.03 | 831,549 | -0.27(-1.34%) |
Jan 27, 2015 | 20.12 | 20.40 | 19.99 | 20.31 | 1,031,005 | +0.05(+0.24%) |
Jan 26, 2015 | 20.32 | 20.53 | 20.24 | 20.26 | 341,770 | -0.05(-0.24%) |
Jan 23, 2015 | 20.48 | 20.64 | 20.28 | 20.31 | 253,155 | -0.18(-0.90%) |
Jan 22, 2015 | 20.02 | 20.57 | 19.91 | 20.49 | 967,160 | +0.55(+2.74%) |
Jan 21, 2015 | 19.84 | 20.03 | 19.75 | 19.95 | 407,545 | +0.06(+0.32%) |
Jan 20, 2015 | 20.20 | 20.22 | 19.79 | 19.88 | 1,079,165 | -0.32(-1.59%) |
Jan 16, 2015 | 19.99 | 20.32 | 19.83 | 20.20 | 756,396 | +0.20(+1.00%) |
Jan 15, 2015 | 20.20 | 20.23 | 19.94 | 20.00 | 491,968 | -0.11(-0.56%) |
Jan 14, 2015 | 20.18 | 20.44 | 19.91 | 20.12 | 597,228 | -0.24(-1.18%) |
Jan 13, 2015 | 20.95 | 21.45 | 20.21 | 20.36 | 1,319,498 | -0.61(-2.91%) |
Jan 12, 2015 | 21.30 | 21.42 | 20.69 | 20.97 | 628,360 | -0.06(-0.27%) |
Jan 09, 2015 | 20.79 | 21.05 | 20.71 | 21.02 | 1,026,208 | +0.18(+0.85%) |
Jan 08, 2015 | 20.89 | 20.99 | 20.81 | 20.85 | 697,597 | +0.05(+0.23%) |
Jan 07, 2015 | 20.91 | 20.99 | 20.69 | 20.80 | 456,646 | +0.00(+0.00%) |
Jan 06, 2015 | 21.32 | 21.32 | 20.75 | 20.80 | 651,933 | -0.51(-2.41%) |
Jan 05, 2015 | 21.62 | 21.80 | 21.21 | 21.31 | 499,571 | -0.39(-1.81%) |
Jan 02, 2015 | 21.62 | 21.87 | 21.57 | 21.71 | 480,592 | +0.11(+0.52%) |
Dec 31, 2014 | 21.83 | 21.59 | 21.59 | 21.59 | 202,366 | -0.23(-1.07%) |
Dec 30, 2014 | 21.82 | 21.90 | 21.71 | 21.83 | 289,166 | -0.06(-0.26%) |
Dec 29, 2014 | 21.71 | 21.91 | 21.50 | 21.88 | 508,632 | +0.27(+1.26%) |
Dec 26, 2014 | 21.48 | 21.74 | 21.42 | 21.61 | 222,070 | +0.23(+1.09%) |
Dec 24, 2014 | 21.20 | 21.38 | 21.38 | 21.38 | 193,150 | +0.29(+1.37%) |
Dec 23, 2014 | 20.52 | 21.20 | 20.52 | 21.09 | 761,820 | +0.64(+3.14%) |
Dec 22, 2014 | 20.44 | 20.54 | 20.26 | 20.44 | 285,910 | +0.01(+0.04%) |
Dec 19, 2014 | 20.64 | 20.66 | 20.38 | 20.44 | 725,232 | -0.14(-0.66%) |
Dec 18, 2014 | 20.76 | 20.81 | 20.28 | 20.57 | 366,151 | +0.03(+0.16%) |
Dec 17, 2014 | 20.11 | 20.58 | 20.05 | 20.54 | 335,478 | +0.45(+2.24%) |
Dec 16, 2014 | 20.07 | 20.35 | 20.03 | 20.09 | 303,095 | +0.00(+0.00%) |
Dec 15, 2014 | 20.26 | 20.48 | 20.07 | 20.09 | 403,166 | -0.06(-0.32%) |
Dec 12, 2014 | 20.04 | 20.29 | 19.99 | 20.16 | 462,424 | +0.02(+0.12%) |
Dec 11, 2014 | 20.28 | 20.46 | 20.08 | 20.13 | 464,406 | -0.16(-0.79%) |
Dec 10, 2014 | 20.69 | 20.81 | 20.15 | 20.29 | 364,962 | -0.48(-2.32%) |
Dec 09, 2014 | 20.53 | 20.77 | 20.36 | 20.77 | 466,222 | +0.10(+0.47%) |
Dec 08, 2014 | 21.11 | 21.21 | 20.65 | 20.68 | 579,774 | -0.47(-2.20%) |
Dec 05, 2014 | 20.85 | 21.16 | 20.80 | 21.14 | 331,064 | +0.30(+1.43%) |
Dec 04, 2014 | 21.01 | 21.04 | 20.68 | 20.85 | 590,051 | -0.19(-0.92%) |
Dec 03, 2014 | 20.88 | 21.34 | 20.84 | 21.04 | 673,679 | +0.16(+0.77%) |
Dec 02, 2014 | 20.83 | 20.99 | 20.70 | 20.88 | 512,262 | +0.04(+0.19%) |