Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.43 | 23.03 | 22.27 | 22.46 | 2,550,224 | +0.03(+0.12%) |
Feb 26, 2015 | 22.81 | 22.84 | 22.23 | 22.43 | 2,733,323 | +0.12(+0.53%) |
Feb 25, 2015 | 21.49 | 22.39 | 21.41 | 22.31 | 3,401,759 | +1.09(+5.14%) |
Feb 24, 2015 | 21.16 | 21.50 | 20.88 | 21.22 | 2,134,842 | -0.17(-0.81%) |
Feb 23, 2015 | 20.91 | 21.66 | 20.80 | 21.39 | 2,969,953 | +0.30(+1.42%) |
Feb 20, 2015 | 21.66 | 22.00 | 21.08 | 21.09 | 4,282,792 | -0.38(-1.78%) |
Feb 19, 2015 | 22.18 | 22.29 | 21.39 | 21.48 | 3,042,347 | -0.70(-3.16%) |
Feb 18, 2015 | 22.01 | 22.31 | 21.29 | 22.18 | 4,884,000 | +0.42(+1.91%) |
Feb 17, 2015 | 21.97 | 22.34 | 21.70 | 21.76 | 3,789,861 | -0.89(-3.93%) |
Feb 13, 2015 | 22.77 | 22.65 | 22.65 | 22.65 | 3,831,326 | +0.07(+0.31%) |
Feb 12, 2015 | 22.23 | 22.98 | 22.01 | 22.58 | 5,308,058 | +1.21(+5.65%) |
Feb 11, 2015 | 21.70 | 21.82 | 21.16 | 21.37 | 3,838,510 | -0.47(-2.13%) |
Feb 10, 2015 | 21.94 | 22.07 | 21.54 | 21.84 | 3,020,856 | -0.45(-2.03%) |
Feb 09, 2015 | 22.16 | 22.44 | 22.04 | 22.29 | 3,102,019 | +0.35(+1.61%) |
Feb 06, 2015 | 22.96 | 23.20 | 21.66 | 21.93 | 6,254,402 | -2.07(-8.62%) |
Feb 05, 2015 | 23.53 | 24.16 | 23.46 | 24.00 | 3,134,065 | +0.31(+1.32%) |
Feb 04, 2015 | 23.75 | 23.95 | 23.33 | 23.69 | 3,114,301 | +0.24(+1.01%) |
Feb 03, 2015 | 23.50 | 24.00 | 23.07 | 23.45 | 4,370,183 | -0.56(-2.34%) |
Feb 02, 2015 | 22.90 | 24.11 | 22.84 | 24.02 | 4,245,088 | +0.60(+2.55%) |
Jan 30, 2015 | 22.75 | 23.73 | 22.58 | 23.42 | 5,019,841 | +0.74(+3.28%) |
Jan 29, 2015 | 22.04 | 23.00 | 21.95 | 22.68 | 4,818,329 | -0.21(-0.91%) |
Jan 28, 2015 | 23.36 | 23.81 | 22.55 | 22.89 | 4,655,389 | -0.92(-3.85%) |
Jan 27, 2015 | 22.95 | 23.86 | 22.93 | 23.80 | 4,286,700 | +1.08(+4.77%) |
Jan 26, 2015 | 21.95 | 22.73 | 21.63 | 22.72 | 3,734,528 | +0.10(+0.46%) |
Jan 23, 2015 | 22.79 | 23.05 | 22.42 | 22.61 | 3,426,918 | -0.60(-2.57%) |
Jan 22, 2015 | 22.84 | 23.54 | 22.52 | 23.21 | 4,842,807 | +0.52(+2.30%) |
Jan 21, 2015 | 23.25 | 23.57 | 22.07 | 22.69 | 5,461,108 | -0.33(-1.42%) |
Jan 20, 2015 | 23.09 | 23.49 | 22.73 | 23.02 | 6,462,306 | +0.29(+1.28%) |
Jan 16, 2015 | 21.90 | 22.82 | 21.84 | 22.73 | 7,936,156 | +0.94(+4.34%) |
Jan 15, 2015 | 21.43 | 22.09 | 21.35 | 21.78 | 6,592,226 | +1.34(+6.56%) |
Jan 14, 2015 | 21.04 | 21.36 | 20.20 | 20.44 | 4,986,396 | -0.22(-1.08%) |
Jan 13, 2015 | 21.73 | 21.80 | 20.34 | 20.66 | 6,072,918 | -0.74(-3.47%) |
Jan 12, 2015 | 20.95 | 21.77 | 20.78 | 21.41 | 5,975,476 | +0.72(+3.49%) |
Jan 09, 2015 | 19.68 | 20.69 | 19.64 | 20.68 | 4,944,832 | +1.23(+6.32%) |
Jan 08, 2015 | 19.88 | 20.25 | 19.24 | 19.45 | 4,205,390 | -0.30(-1.51%) |
Jan 07, 2015 | 19.77 | 20.45 | 19.41 | 19.75 | 4,037,180 | -0.41(-2.03%) |
Jan 06, 2015 | 19.10 | 20.52 | 19.04 | 20.16 | 7,654,778 | +1.10(+5.76%) |
Jan 05, 2015 | 18.89 | 19.09 | 18.25 | 19.07 | 4,473,699 | +0.31(+1.67%) |
Jan 02, 2015 | 16.92 | 18.79 | 16.80 | 18.75 | 6,335,357 | +1.47(+8.48%) |
Dec 31, 2014 | 17.29 | 17.29 | 17.29 | 17.29 | 2,601,155 | -0.11(-0.64%) |
Dec 30, 2014 | 17.03 | 17.72 | 16.89 | 17.40 | 3,312,090 | +0.85(+5.12%) |
Dec 29, 2014 | 16.79 | 16.91 | 16.51 | 16.55 | 2,788,893 | -0.36(-2.14%) |
Dec 26, 2014 | 16.95 | 17.13 | 16.67 | 16.91 | 2,241,221 | +0.49(+2.96%) |
Dec 24, 2014 | 16.00 | 16.43 | 16.43 | 16.43 | 1,395,461 | +0.45(+2.83%) |
Dec 23, 2014 | 16.04 | 16.65 | 15.86 | 15.97 | 2,395,806 | -0.10(-0.60%) |
Dec 22, 2014 | 17.32 | 17.36 | 16.01 | 16.07 | 3,541,731 | -1.24(-7.14%) |
Dec 19, 2014 | 17.29 | 17.64 | 17.06 | 17.31 | 7,409,400 | +0.12(+0.73%) |
Dec 18, 2014 | 16.44 | 17.21 | 16.36 | 17.18 | 4,335,276 | +1.12(+6.96%) |
Dec 17, 2014 | 15.29 | 16.11 | 15.04 | 16.06 | 4,883,962 | +0.92(+6.10%) |
Dec 16, 2014 | 15.93 | 16.05 | 15.12 | 15.14 | 5,232,001 | -0.28(-1.80%) |
Dec 15, 2014 | 16.49 | 16.79 | 15.39 | 15.42 | 4,656,888 | -1.42(-8.42%) |
Dec 12, 2014 | 16.95 | 17.18 | 16.60 | 16.84 | 3,236,987 | -0.20(-1.18%) |
Dec 11, 2014 | 17.03 | 17.70 | 16.88 | 17.04 | 3,142,783 | -0.23(-1.33%) |
Dec 10, 2014 | 17.65 | 18.29 | 17.18 | 17.27 | 3,783,395 | -0.55(-3.08%) |
Dec 09, 2014 | 17.08 | 18.17 | 16.98 | 17.81 | 5,320,299 | +1.24(+7.50%) |
Dec 08, 2014 | 16.66 | 16.78 | 15.95 | 16.57 | 4,408,191 | +0.10(+0.63%) |
Dec 05, 2014 | 16.44 | 16.80 | 16.22 | 16.47 | 3,364,231 | -0.38(-2.27%) |
Dec 04, 2014 | 17.49 | 17.65 | 16.73 | 16.85 | 3,656,053 | -0.71(-4.03%) |
Dec 03, 2014 | 17.16 | 17.75 | 16.90 | 17.56 | 4,509,340 | +0.73(+4.33%) |
Dec 02, 2014 | 16.97 | 17.50 | 16.75 | 16.83 | 4,481,241 | -0.61(-3.50%) |