Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.38 | 21.63 | 21.35 | 21.44 | 413,778 | +0.13(+0.63%) |
Feb 26, 2015 | 21.19 | 21.30 | 21.09 | 21.30 | 487,414 | +0.04(+0.19%) |
Feb 25, 2015 | 21.19 | 21.30 | 21.11 | 21.26 | 607,848 | -0.26(-1.22%) |
Feb 24, 2015 | 21.12 | 21.52 | 20.96 | 21.52 | 1,053,259 | +0.47(+2.21%) |
Feb 23, 2015 | 21.14 | 21.15 | 20.94 | 21.06 | 390,037 | -0.09(-0.41%) |
Feb 20, 2015 | 20.93 | 21.15 | 20.85 | 21.15 | 315,503 | +0.07(+0.32%) |
Feb 19, 2015 | 21.06 | 21.27 | 20.98 | 21.08 | 378,238 | -0.20(-0.92%) |
Feb 18, 2015 | 21.33 | 21.43 | 21.19 | 21.27 | 752,273 | -0.09(-0.41%) |
Feb 17, 2015 | 21.27 | 21.39 | 21.02 | 21.36 | 818,305 | +0.05(+0.25%) |
Feb 13, 2015 | 21.08 | 21.31 | 21.31 | 21.31 | 928,208 | +0.30(+1.41%) |
Feb 12, 2015 | 20.55 | 21.02 | 20.53 | 21.01 | 1,224,059 | +0.81(+4.01%) |
Feb 11, 2015 | 20.35 | 20.41 | 20.04 | 20.20 | 1,127,896 | -0.42(-2.06%) |
Feb 10, 2015 | 20.94 | 20.97 | 20.63 | 20.63 | 385,208 | -0.53(-2.52%) |
Feb 09, 2015 | 20.79 | 21.19 | 20.78 | 21.16 | 786,171 | +0.30(+1.42%) |
Feb 06, 2015 | 20.90 | 20.98 | 20.81 | 20.86 | 580,218 | -0.37(-1.75%) |
Feb 05, 2015 | 20.91 | 21.27 | 20.91 | 21.23 | 425,857 | +0.25(+1.19%) |
Feb 04, 2015 | 20.79 | 21.15 | 20.74 | 20.98 | 415,432 | -0.22(-1.02%) |
Feb 03, 2015 | 20.92 | 21.20 | 20.86 | 21.20 | 962,743 | +0.57(+2.74%) |
Feb 02, 2015 | 20.26 | 20.64 | 20.26 | 20.63 | 1,016,103 | +0.34(+1.66%) |
Jan 30, 2015 | 20.32 | 20.53 | 20.28 | 20.30 | 1,052,801 | -0.72(-3.43%) |
Jan 29, 2015 | 21.17 | 21.25 | 20.87 | 21.02 | 465,477 | -0.09(-0.45%) |
Jan 28, 2015 | 21.49 | 21.55 | 21.11 | 21.11 | 890,174 | -0.58(-2.67%) |
Jan 27, 2015 | 21.31 | 21.71 | 21.27 | 21.69 | 334,146 | +0.11(+0.50%) |
Jan 26, 2015 | 21.50 | 21.66 | 21.38 | 21.58 | 642,104 | -0.01(-0.03%) |
Jan 23, 2015 | 21.86 | 21.86 | 21.58 | 21.59 | 1,181,478 | -0.51(-2.29%) |
Jan 22, 2015 | 21.91 | 22.10 | 21.73 | 22.10 | 1,051,044 | +0.45(+2.09%) |
Jan 21, 2015 | 21.19 | 21.65 | 21.17 | 21.65 | 1,406,545 | +0.56(+2.65%) |
Jan 20, 2015 | 21.05 | 21.15 | 20.90 | 21.09 | 862,494 | -0.25(-1.17%) |
Jan 16, 2015 | 21.03 | 21.34 | 21.00 | 21.34 | 800,172 | +0.54(+2.59%) |
Jan 15, 2015 | 21.30 | 21.33 | 20.80 | 20.80 | 466,807 | -0.34(-1.60%) |
Jan 14, 2015 | 20.87 | 21.13 | 20.82 | 21.13 | 402,220 | +0.08(+0.38%) |
Jan 13, 2015 | 21.25 | 21.35 | 20.88 | 21.05 | 936,513 | +0.11(+0.52%) |
Jan 12, 2015 | 21.05 | 21.13 | 20.87 | 20.94 | 624,759 | -0.44(-2.05%) |
Jan 09, 2015 | 21.43 | 21.46 | 21.27 | 21.38 | 570,561 | -0.05(-0.22%) |
Jan 08, 2015 | 21.19 | 21.52 | 21.19 | 21.43 | 602,128 | +0.34(+1.60%) |
Jan 07, 2015 | 21.00 | 21.18 | 20.90 | 21.09 | 769,206 | +0.49(+2.39%) |
Jan 06, 2015 | 20.45 | 20.69 | 20.31 | 20.60 | 1,042,445 | +0.33(+1.63%) |
Jan 05, 2015 | 20.46 | 20.57 | 20.24 | 20.27 | 827,835 | -0.59(-2.84%) |
Jan 02, 2015 | 21.19 | 21.24 | 20.78 | 20.86 | 843,158 | -0.59(-2.74%) |
Dec 31, 2014 | 21.48 | 21.45 | 21.45 | 21.45 | 703,386 | -0.06(-0.28%) |
Dec 30, 2014 | 21.60 | 21.71 | 21.46 | 21.51 | 824,354 | +0.03(+0.16%) |
Dec 29, 2014 | 21.40 | 21.63 | 21.36 | 21.48 | 742,347 | +0.07(+0.35%) |
Dec 26, 2014 | 21.54 | 21.63 | 21.39 | 21.40 | 270,252 | -0.07(-0.35%) |
Dec 24, 2014 | 21.40 | 21.48 | 21.48 | 21.48 | 239,800 | +0.03(+0.16%) |
Dec 23, 2014 | 21.38 | 21.49 | 21.23 | 21.44 | 941,406 | +0.03(+0.13%) |
Dec 22, 2014 | 21.33 | 21.44 | 21.24 | 21.42 | 769,925 | -0.03(-0.16%) |
Dec 19, 2014 | 21.21 | 21.45 | 21.05 | 21.45 | 744,618 | +0.35(+1.66%) |
Dec 18, 2014 | 21.00 | 21.31 | 20.93 | 21.10 | 1,383,559 | +0.53(+2.56%) |
Dec 17, 2014 | 19.75 | 20.94 | 19.75 | 20.57 | 1,714,544 | +0.87(+4.43%) |
Dec 16, 2014 | 19.59 | 20.00 | 19.38 | 19.70 | 1,118,568 | -0.18(-0.91%) |
Dec 15, 2014 | 20.37 | 20.53 | 19.77 | 19.88 | 1,163,729 | -0.55(-2.68%) |
Dec 12, 2014 | 20.96 | 20.99 | 20.40 | 20.43 | 1,029,772 | -0.60(-2.85%) |
Dec 11, 2014 | 21.08 | 21.29 | 20.99 | 21.03 | 637,477 | -0.19(-0.91%) |
Dec 10, 2014 | 21.77 | 21.79 | 21.21 | 21.22 | 1,249,854 | -0.66(-3.02%) |
Dec 09, 2014 | 21.83 | 21.95 | 21.71 | 21.88 | 964,692 | -0.07(-0.33%) |
Dec 08, 2014 | 22.46 | 22.49 | 21.84 | 21.95 | 2,780,863 | -0.61(-2.69%) |
Dec 05, 2014 | 22.35 | 22.65 | 22.33 | 22.56 | 335,698 | +0.08(+0.36%) |
Dec 04, 2014 | 22.61 | 22.65 | 22.43 | 22.48 | 1,017,014 | -0.39(-1.69%) |
Dec 03, 2014 | 22.81 | 23.01 | 22.79 | 22.87 | 432,432 | +0.23(+1.00%) |
Dec 02, 2014 | 22.97 | 23.06 | 22.59 | 22.64 | 836,420 | -0.35(-1.54%) |