Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.37 | 18.43 | 18.23 | 18.24 | 2,197,968 | -0.14(-0.77%) |
Feb 26, 2015 | 18.59 | 18.66 | 18.31 | 18.39 | 2,054,939 | -0.30(-1.61%) |
Feb 25, 2015 | 18.55 | 18.77 | 18.55 | 18.69 | 1,498,034 | +0.10(+0.54%) |
Feb 24, 2015 | 18.55 | 18.73 | 18.44 | 18.59 | 2,152,799 | +0.04(+0.23%) |
Feb 23, 2015 | 18.74 | 18.79 | 18.27 | 18.54 | 2,457,303 | -0.33(-1.77%) |
Feb 20, 2015 | 18.52 | 18.88 | 18.28 | 18.88 | 3,078,744 | +0.28(+1.48%) |
Feb 19, 2015 | 18.44 | 18.76 | 18.28 | 18.60 | 4,382,231 | -0.67(-3.47%) |
Feb 18, 2015 | 19.28 | 19.34 | 19.15 | 19.27 | 3,169,327 | -0.10(-0.52%) |
Feb 17, 2015 | 19.28 | 19.39 | 19.06 | 19.37 | 2,657,578 | +0.20(+1.05%) |
Feb 13, 2015 | 19.18 | 19.17 | 19.17 | 19.17 | 2,897,708 | -0.03(-0.17%) |
Feb 12, 2015 | 19.14 | 19.24 | 19.01 | 19.20 | 2,691,509 | +0.18(+0.97%) |
Feb 11, 2015 | 19.04 | 19.09 | 18.83 | 19.02 | 2,808,309 | -0.11(-0.57%) |
Feb 10, 2015 | 19.20 | 19.20 | 18.83 | 19.13 | 2,372,168 | +0.10(+0.53%) |
Feb 09, 2015 | 18.89 | 19.17 | 18.88 | 19.03 | 2,857,946 | +0.03(+0.18%) |
Feb 06, 2015 | 19.05 | 19.30 | 18.92 | 18.99 | 2,892,403 | -0.08(-0.39%) |
Feb 05, 2015 | 19.27 | 19.40 | 18.95 | 19.07 | 4,443,106 | -0.21(-1.08%) |
Feb 04, 2015 | 19.13 | 19.60 | 19.04 | 19.28 | 5,332,081 | +0.29(+1.54%) |
Feb 03, 2015 | 18.24 | 19.04 | 18.23 | 18.99 | 5,301,512 | +0.96(+5.33%) |
Feb 02, 2015 | 17.61 | 18.03 | 17.34 | 18.03 | 3,389,080 | +0.60(+3.45%) |
Jan 30, 2015 | 17.64 | 17.71 | 17.40 | 17.43 | 3,365,903 | -0.39(-2.20%) |
Jan 29, 2015 | 17.24 | 17.83 | 17.15 | 17.82 | 3,380,960 | +0.66(+3.84%) |
Jan 28, 2015 | 17.62 | 17.63 | 17.07 | 17.16 | 4,642,096 | -0.62(-3.48%) |
Jan 27, 2015 | 17.81 | 17.96 | 17.70 | 17.78 | 3,329,132 | -0.29(-1.62%) |
Jan 26, 2015 | 17.89 | 18.17 | 17.83 | 18.07 | 4,172,595 | +0.20(+1.12%) |
Jan 23, 2015 | 17.99 | 18.03 | 17.77 | 17.87 | 5,311,570 | -0.17(-0.93%) |
Jan 22, 2015 | 17.83 | 18.21 | 17.77 | 18.03 | 31,193,504 | +0.28(+1.55%) |
Jan 21, 2015 | 17.73 | 18.03 | 17.55 | 17.76 | 14,962,920 | +0.75(+4.42%) |
Jan 20, 2015 | 17.16 | 17.23 | 16.84 | 17.01 | 1,600,140 | -0.10(-0.59%) |
Jan 16, 2015 | 16.78 | 17.11 | 16.75 | 17.11 | 3,135,021 | +0.22(+1.29%) |
Jan 15, 2015 | 17.26 | 17.38 | 16.81 | 16.89 | 2,389,449 | -0.22(-1.27%) |
Jan 14, 2015 | 17.25 | 17.25 | 16.73 | 17.11 | 2,928,793 | -0.42(-2.38%) |
Jan 13, 2015 | 17.85 | 17.97 | 17.24 | 17.53 | 5,018,580 | -0.48(-2.69%) |
Jan 12, 2015 | 18.08 | 18.26 | 17.63 | 18.01 | 2,599,635 | -0.04(-0.23%) |
Jan 09, 2015 | 18.25 | 18.29 | 17.92 | 18.05 | 2,251,172 | -0.17(-0.92%) |
Jan 08, 2015 | 18.02 | 18.29 | 17.85 | 18.22 | 1,939,815 | +0.46(+2.59%) |
Jan 07, 2015 | 17.58 | 17.77 | 17.39 | 17.76 | 1,237,451 | +0.34(+1.97%) |
Jan 06, 2015 | 17.58 | 17.73 | 17.21 | 17.42 | 2,308,553 | -0.03(-0.14%) |
Jan 05, 2015 | 17.90 | 17.90 | 17.35 | 17.44 | 2,317,327 | -0.64(-3.55%) |
Jan 02, 2015 | 18.33 | 18.44 | 17.81 | 18.08 | 1,428,933 | -0.07(-0.37%) |
Dec 31, 2014 | 18.30 | 18.15 | 18.15 | 18.15 | 1,733,666 | -0.12(-0.64%) |
Dec 30, 2014 | 18.47 | 18.67 | 18.22 | 18.27 | 1,639,711 | -0.23(-1.22%) |
Dec 29, 2014 | 18.11 | 18.50 | 18.04 | 18.49 | 1,615,397 | +0.40(+2.21%) |
Dec 26, 2014 | 18.00 | 18.18 | 17.93 | 18.09 | 779,745 | +0.20(+1.12%) |
Dec 24, 2014 | 17.96 | 17.89 | 17.89 | 17.89 | 624,958 | -0.02(-0.09%) |
Dec 23, 2014 | 17.93 | 18.23 | 17.81 | 17.91 | 1,222,028 | +0.16(+0.89%) |
Dec 22, 2014 | 17.68 | 17.86 | 17.61 | 17.75 | 1,181,631 | +0.09(+0.52%) |
Dec 19, 2014 | 17.33 | 17.76 | 17.27 | 17.66 | 2,755,484 | +0.39(+2.27%) |
Dec 18, 2014 | 17.48 | 17.51 | 17.12 | 17.27 | 2,037,091 | +0.08(+0.49%) |
Dec 17, 2014 | 16.79 | 17.21 | 16.67 | 17.18 | 2,467,995 | +0.48(+2.85%) |
Dec 16, 2014 | 16.76 | 17.22 | 16.68 | 16.71 | 1,621,352 | -0.14(-0.84%) |
Dec 15, 2014 | 16.97 | 17.06 | 16.77 | 16.85 | 1,667,377 | +0.02(+0.15%) |
Dec 12, 2014 | 17.07 | 17.36 | 16.82 | 16.82 | 1,890,162 | -0.46(-2.66%) |
Dec 11, 2014 | 17.30 | 17.64 | 17.25 | 17.28 | 1,567,073 | +0.03(+0.15%) |
Dec 10, 2014 | 17.89 | 17.89 | 17.21 | 17.26 | 1,761,516 | -0.64(-3.59%) |
Dec 09, 2014 | 17.32 | 17.97 | 17.28 | 17.90 | 1,687,705 | +0.35(+2.00%) |
Dec 08, 2014 | 18.12 | 18.12 | 17.52 | 17.55 | 1,171,676 | -0.58(-3.18%) |
Dec 05, 2014 | 17.97 | 18.22 | 17.97 | 18.13 | 1,171,594 | +0.11(+0.60%) |
Dec 04, 2014 | 18.29 | 18.38 | 17.91 | 18.02 | 1,461,515 | -0.28(-1.55%) |
Dec 03, 2014 | 17.86 | 18.53 | 17.86 | 18.30 | 1,780,626 | +0.42(+2.33%) |
Dec 02, 2014 | 17.64 | 17.93 | 17.51 | 17.88 | 921,322 | +0.41(+2.34%) |