Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.90 | 20.96 | 19.75 | 19.81 | 3,524,630 | -1.21(-5.76%) |
Feb 26, 2015 | 21.00 | 21.96 | 20.56 | 21.02 | 395,563 | +0.36(+1.74%) |
Feb 25, 2015 | 20.17 | 21.57 | 20.06 | 20.66 | 211,555 | +0.35(+1.72%) |
Feb 24, 2015 | 19.98 | 20.48 | 19.73 | 20.31 | 87,699 | -0.02(-0.10%) |
Feb 23, 2015 | 20.06 | 20.46 | 19.64 | 20.33 | 75,514 | +0.14(+0.69%) |
Feb 20, 2015 | 20.48 | 20.68 | 20.13 | 20.19 | 50,361 | -0.26(-1.27%) |
Feb 19, 2015 | 20.41 | 20.57 | 20.24 | 20.45 | 88,322 | -0.05(-0.24%) |
Feb 18, 2015 | 20.27 | 20.86 | 20.27 | 20.50 | 92,915 | +0.09(+0.44%) |
Feb 17, 2015 | 20.58 | 20.72 | 19.92 | 20.41 | 111,736 | -0.32(-1.54%) |
Feb 13, 2015 | 19.10 | 20.73 | 20.73 | 20.73 | 309,000 | +1.65(+8.65%) |
Feb 12, 2015 | 19.17 | 19.31 | 18.97 | 19.08 | 63,510 | +0.07(+0.37%) |
Feb 11, 2015 | 19.08 | 19.49 | 18.90 | 19.01 | 87,316 | -0.03(-0.16%) |
Feb 10, 2015 | 19.09 | 19.09 | 18.71 | 19.04 | 119,482 | +0.01(+0.05%) |
Feb 09, 2015 | 19.38 | 19.71 | 19.00 | 19.03 | 114,561 | -0.39(-2.01%) |
Feb 06, 2015 | 19.05 | 19.50 | 18.24 | 19.42 | 339,331 | +1.00(+5.43%) |
Feb 05, 2015 | 18.35 | 18.50 | 18.04 | 18.42 | 195,184 | +0.34(+1.88%) |
Feb 04, 2015 | 18.16 | 18.25 | 18.01 | 18.08 | 50,958 | -0.10(-0.55%) |
Feb 03, 2015 | 18.15 | 18.28 | 17.95 | 18.18 | 110,046 | +0.20(+1.11%) |
Feb 02, 2015 | 18.00 | 18.08 | 17.77 | 17.98 | 126,523 | +0.10(+0.56%) |
Jan 30, 2015 | 17.33 | 18.00 | 17.28 | 17.88 | 58,479 | +0.35(+2.00%) |
Jan 29, 2015 | 17.42 | 17.70 | 17.04 | 17.53 | 42,102 | +0.06(+0.34%) |
Jan 28, 2015 | 17.72 | 17.85 | 17.37 | 17.47 | 71,215 | -0.23(-1.30%) |
Jan 27, 2015 | 17.64 | 18.06 | 17.26 | 17.70 | 79,237 | -0.13(-0.73%) |
Jan 26, 2015 | 17.62 | 17.83 | 17.35 | 17.83 | 37,043 | +0.22(+1.25%) |
Jan 23, 2015 | 18.05 | 18.17 | 17.51 | 17.61 | 43,511 | -0.38(-2.11%) |
Jan 22, 2015 | 18.33 | 18.48 | 17.81 | 17.99 | 50,465 | -0.27(-1.48%) |
Jan 21, 2015 | 18.49 | 18.78 | 17.84 | 18.26 | 39,407 | -0.21(-1.14%) |
Jan 20, 2015 | 18.49 | 18.73 | 17.90 | 18.47 | 58,508 | -0.08(-0.43%) |
Jan 16, 2015 | 18.18 | 19.01 | 17.87 | 18.55 | 134,200 | +0.39(+2.15%) |
Jan 15, 2015 | 19.01 | 19.01 | 17.87 | 18.16 | 106,992 | -0.73(-3.86%) |
Jan 14, 2015 | 18.28 | 19.02 | 18.16 | 18.89 | 93,910 | +0.37(+2.00%) |
Jan 13, 2015 | 19.23 | 19.23 | 18.18 | 18.52 | 53,881 | -0.55(-2.88%) |
Jan 12, 2015 | 19.07 | 19.36 | 18.91 | 19.07 | 64,982 | +0.00(+0.00%) |
Jan 09, 2015 | 19.40 | 19.40 | 18.99 | 19.07 | 47,015 | -0.30(-1.55%) |
Jan 08, 2015 | 18.96 | 19.45 | 18.65 | 19.37 | 48,840 | +0.67(+3.58%) |
Jan 07, 2015 | 18.52 | 18.79 | 18.31 | 18.70 | 104,700 | +0.39(+2.13%) |
Jan 06, 2015 | 18.97 | 18.97 | 18.00 | 18.31 | 56,344 | -0.55(-2.92%) |
Jan 05, 2015 | 19.00 | 19.74 | 18.72 | 18.86 | 185,811 | -0.03(-0.16%) |
Jan 02, 2015 | 18.98 | 18.99 | 18.26 | 18.89 | 106,340 | +0.05(+0.27%) |
Dec 31, 2014 | 19.14 | 18.84 | 18.84 | 18.84 | 95,000 | -0.16(-0.84%) |
Dec 30, 2014 | 19.31 | 19.38 | 18.74 | 19.00 | 76,167 | -0.39(-2.01%) |
Dec 29, 2014 | 19.94 | 20.03 | 18.67 | 19.39 | 152,891 | -0.61(-3.05%) |
Dec 26, 2014 | 20.08 | 20.31 | 19.64 | 20.00 | 37,754 | -0.09(-0.45%) |
Dec 24, 2014 | 20.42 | 20.09 | 20.09 | 20.09 | 12,700 | -0.21(-1.03%) |
Dec 23, 2014 | 19.38 | 20.48 | 19.22 | 20.30 | 165,749 | +0.99(+5.13%) |
Dec 22, 2014 | 19.64 | 19.76 | 19.00 | 19.31 | 68,642 | -0.42(-2.13%) |
Dec 19, 2014 | 19.00 | 20.00 | 18.59 | 19.73 | 131,540 | +0.73(+3.84%) |
Dec 18, 2014 | 18.81 | 19.01 | 18.48 | 19.00 | 153,806 | +0.39(+2.10%) |
Dec 17, 2014 | 17.79 | 18.86 | 17.79 | 18.61 | 138,214 | +0.79(+4.43%) |
Dec 16, 2014 | 17.77 | 18.05 | 17.57 | 17.82 | 172,696 | +0.00(+0.00%) |
Dec 15, 2014 | 18.11 | 18.45 | 17.63 | 17.82 | 106,245 | -0.24(-1.33%) |
Dec 12, 2014 | 18.88 | 19.02 | 17.96 | 18.06 | 117,246 | -1.06(-5.54%) |
Dec 11, 2014 | 19.06 | 19.45 | 18.80 | 19.12 | 85,631 | +0.10(+0.53%) |
Dec 10, 2014 | 19.33 | 19.33 | 18.59 | 19.02 | 109,357 | -0.42(-2.16%) |
Dec 09, 2014 | 19.20 | 19.63 | 18.78 | 19.44 | 93,728 | +0.03(+0.15%) |
Dec 08, 2014 | 19.61 | 19.77 | 19.10 | 19.41 | 108,714 | -0.31(-1.57%) |
Dec 05, 2014 | 19.35 | 19.76 | 19.10 | 19.72 | 83,238 | +0.33(+1.70%) |
Dec 04, 2014 | 19.64 | 19.93 | 19.08 | 19.39 | 137,441 | -0.23(-1.17%) |
Dec 03, 2014 | 18.95 | 20.22 | 18.94 | 19.62 | 216,467 | +0.70(+3.70%) |
Dec 02, 2014 | 18.39 | 19.10 | 18.21 | 18.92 | 222,188 | -0.01(-0.05%) |