Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.90 | 18.94 | 18.55 | 18.78 | 3,197,499 | -0.10(-0.53%) |
Feb 26, 2015 | 18.95 | 18.88 | 4,814,927 | +0.32(+1.72%) | ||
Feb 25, 2015 | 19.73 | 20.43 | 18.32 | 18.56 | 8,602,682 | -1.24(-6.26%) |
Feb 24, 2015 | 19.80 | 19.93 | 19.63 | 19.80 | 4,168,736 | -0.03(-0.15%) |
Feb 23, 2015 | 19.87 | 19.98 | 19.75 | 19.83 | 1,572,364 | -0.03(-0.15%) |
Feb 20, 2015 | 19.86 | 19.91 | 19.63 | 19.86 | 1,612,288 | -0.01(-0.05%) |
Feb 19, 2015 | 19.86 | 19.99 | 19.74 | 19.87 | 1,510,684 | -0.02(-0.10%) |
Feb 18, 2015 | 19.70 | 20.00 | 19.60 | 19.89 | 2,203,953 | +0.14(+0.71%) |
Feb 17, 2015 | 19.31 | 19.96 | 19.20 | 19.75 | 3,428,066 | -0.85(-4.13%) |
Feb 13, 2015 | 20.60 | 20.60 | 20.60 | 0 | +0.32(+1.58%) | |
Feb 12, 2015 | 20.01 | 20.29 | 19.86 | 20.28 | 1,709,372 | +0.36(+1.81%) |
Feb 11, 2015 | 19.97 | 20.04 | 19.71 | 19.92 | 2,391,614 | -0.03(-0.15%) |
Feb 10, 2015 | 20.10 | 20.10 | 19.74 | 19.95 | 2,166,354 | -0.05(-0.25%) |
Feb 09, 2015 | 19.73 | 20.05 | 19.73 | 20.00 | 2,445,984 | +0.23(+1.16%) |
Feb 06, 2015 | 19.99 | 20.08 | 19.71 | 19.77 | 2,014,102 | -0.22(-1.10%) |
Feb 05, 2015 | 19.90 | 20.23 | 19.82 | 19.99 | 2,731,513 | +0.14(+0.71%) |
Feb 04, 2015 | 19.57 | 20.25 | 19.32 | 19.85 | 5,939,386 | +0.25(+1.28%) |
Feb 03, 2015 | 19.11 | 19.60 | 19.05 | 19.60 | 3,429,484 | +0.68(+3.59%) |
Feb 02, 2015 | 18.95 | 19.07 | 18.59 | 18.92 | 2,254,368 | +0.00(+0.00%) |
Jan 30, 2015 | 18.94 | 19.12 | 18.65 | 18.92 | 4,110,797 | -0.22(-1.15%) |
Jan 29, 2015 | 18.84 | 19.23 | 18.55 | 19.14 | 2,600,962 | +0.30(+1.59%) |
Jan 28, 2015 | 19.60 | 19.74 | 18.76 | 18.84 | 3,195,072 | -0.63(-3.24%) |
Jan 27, 2015 | 19.38 | 19.58 | 19.31 | 19.47 | 1,729,747 | -0.25(-1.27%) |
Jan 26, 2015 | 19.72 | 19.86 | 19.49 | 19.72 | 2,225,658 | +0.03(+0.15%) |
Jan 23, 2015 | 20.08 | 20.13 | 19.67 | 19.69 | 1,876,171 | -0.35(-1.75%) |
Jan 22, 2015 | 19.84 | 20.12 | 19.65 | 20.04 | 1,896,497 | +0.30(+1.52%) |
Jan 21, 2015 | 19.31 | 19.77 | 19.25 | 19.74 | 2,455,516 | +0.38(+1.96%) |
Jan 20, 2015 | 19.93 | 19.99 | 19.25 | 19.36 | 1,917,079 | -0.55(-2.76%) |
Jan 16, 2015 | 19.58 | 19.93 | 19.52 | 19.91 | 1,771,443 | +0.35(+1.79%) |
Jan 15, 2015 | 19.82 | 19.56 | 2,155,224 | -0.04(-0.20%) | ||
Jan 14, 2015 | 19.76 | 19.79 | 19.13 | 19.60 | 4,331,812 | -0.40(-2.00%) |
Jan 13, 2015 | 20.00 | 3,140,820 | +0.23(+1.16%) | |||
Jan 12, 2015 | 19.79 | 19.92 | 19.48 | 19.77 | 2,326,414 | -0.01(-0.05%) |
Jan 09, 2015 | 19.75 | 19.91 | 19.64 | 19.78 | 2,344,526 | +0.02(+0.10%) |
Jan 08, 2015 | 19.64 | 19.93 | 19.58 | 19.76 | 3,961,269 | +0.31(+1.59%) |
Jan 07, 2015 | 19.52 | 19.52 | 19.13 | 19.45 | 2,810,347 | +0.14(+0.73%) |
Jan 06, 2015 | 19.37 | 19.48 | 18.89 | 19.31 | 4,304,267 | -0.07(-0.36%) |
Jan 05, 2015 | 20.26 | 20.26 | 19.20 | 19.38 | 6,870,554 | -1.38(-6.65%) |
Jan 02, 2015 | 20.77 | 21.05 | 20.59 | 20.76 | 1,925,818 | +0.12(+0.58%) |
Dec 31, 2014 | 20.64 | 20.64 | 20.64 | 0 | -0.44(-2.09%) | |
Dec 30, 2014 | 20.86 | 21.17 | 20.76 | 21.08 | 3,394,035 | +0.21(+1.01%) |
Dec 29, 2014 | 20.72 | 21.07 | 20.57 | 20.87 | 3,418,886 | +0.15(+0.72%) |
Dec 26, 2014 | 20.68 | 20.82 | 20.50 | 20.72 | 1,612,095 | +0.12(+0.58%) |
Dec 24, 2014 | 20.60 | 20.60 | 20.60 | 0 | +0.17(+0.83%) | |
Dec 23, 2014 | 19.97 | 20.57 | 19.93 | 20.43 | 3,055,283 | +0.59(+2.97%) |
Dec 22, 2014 | 20.10 | 20.14 | 19.37 | 19.84 | 3,506,904 | -0.26(-1.29%) |
Dec 19, 2014 | 20.34 | 20.36 | 19.95 | 20.10 | 6,238,023 | -0.16(-0.79%) |
Dec 18, 2014 | 20.05 | 20.31 | 19.95 | 20.26 | 2,173,108 | +0.41(+2.07%) |
Dec 17, 2014 | 19.39 | 19.93 | 19.32 | 19.85 | 3,473,630 | +0.49(+2.53%) |
Dec 16, 2014 | 19.79 | 19.34 | 19.36 | 1,889,290 | -0.18(-0.92%) | |
Dec 15, 2014 | 19.83 | 19.98 | 19.36 | 19.54 | 1,868,432 | -0.20(-1.01%) |
Dec 12, 2014 | 19.83 | 20.22 | 19.73 | 19.74 | 3,176,365 | -0.30(-1.50%) |
Dec 11, 2014 | 20.51 | 20.60 | 20.01 | 20.04 | 3,961,149 | -0.38(-1.86%) |
Dec 10, 2014 | 20.76 | 20.79 | 20.34 | 20.42 | 2,612,795 | -0.34(-1.64%) |
Dec 09, 2014 | 20.82 | 20.88 | 20.51 | 20.76 | 2,885,533 | -0.29(-1.38%) |
Dec 08, 2014 | 21.27 | 21.37 | 21.01 | 21.05 | 2,809,487 | -0.27(-1.27%) |
Dec 05, 2014 | 21.10 | 21.60 | 21.10 | 21.32 | 3,350,212 | +0.21(+0.99%) |
Dec 04, 2014 | 21.09 | 21.27 | 20.76 | 21.11 | 4,837,575 | -0.04(-0.19%) |
Dec 03, 2014 | 20.41 | 21.97 | 20.24 | 21.15 | 11,391,633 | +0.74(+3.63%) |
Dec 02, 2014 | 20.15 | 20.47 | 20.12 | 20.41 | 2,203,858 | +0.39(+1.95%) |