Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.44 | 21.57 | 21.20 | 21.32 | 960,030 | -0.23(-1.06%) |
Feb 26, 2015 | 21.71 | 21.90 | 21.40 | 21.54 | 701,794 | -0.27(-1.25%) |
Feb 25, 2015 | 21.47 | 21.89 | 21.44 | 21.82 | 662,188 | +0.37(+1.74%) |
Feb 24, 2015 | 21.29 | 21.53 | 21.18 | 21.44 | 811,395 | +0.20(+0.93%) |
Feb 23, 2015 | 21.11 | 21.28 | 20.90 | 21.25 | 672,354 | +0.05(+0.22%) |
Feb 20, 2015 | 21.28 | 21.41 | 20.94 | 21.20 | 639,041 | -0.19(-0.89%) |
Feb 19, 2015 | 20.51 | 22.06 | 20.51 | 21.39 | 2,569,050 | +0.71(+3.42%) |
Feb 18, 2015 | 20.52 | 20.78 | 20.46 | 20.68 | 859,366 | +0.06(+0.29%) |
Feb 17, 2015 | 20.68 | 20.90 | 20.46 | 20.62 | 879,697 | -0.14(-0.66%) |
Feb 13, 2015 | 20.75 | 20.76 | 20.76 | 20.76 | 1,015,956 | +0.10(+0.48%) |
Feb 12, 2015 | 20.52 | 20.74 | 20.51 | 20.66 | 594,681 | +0.33(+1.61%) |
Feb 11, 2015 | 20.43 | 20.64 | 20.23 | 20.33 | 990,834 | -0.09(-0.45%) |
Feb 10, 2015 | 20.90 | 21.04 | 20.35 | 20.43 | 1,721,419 | -0.37(-1.79%) |
Feb 09, 2015 | 20.16 | 20.81 | 20.05 | 20.80 | 2,538,856 | +0.87(+4.39%) |
Feb 06, 2015 | 19.65 | 20.12 | 19.26 | 19.92 | 1,821,424 | +0.43(+2.22%) |
Feb 05, 2015 | 18.95 | 19.75 | 18.80 | 19.49 | 1,451,397 | +0.67(+3.57%) |
Feb 04, 2015 | 19.03 | 19.29 | 18.77 | 18.82 | 891,302 | -0.36(-1.89%) |
Feb 03, 2015 | 19.16 | 19.25 | 18.81 | 19.18 | 1,178,431 | +0.11(+0.59%) |
Feb 02, 2015 | 19.01 | 19.29 | 18.68 | 19.07 | 991,063 | +0.16(+0.84%) |
Jan 30, 2015 | 18.78 | 19.22 | 18.78 | 18.91 | 902,542 | -0.08(-0.44%) |
Jan 29, 2015 | 18.83 | 18.99 | 18.65 | 18.99 | 924,359 | +0.23(+1.25%) |
Jan 28, 2015 | 19.28 | 19.29 | 18.73 | 18.76 | 978,895 | -0.39(-2.05%) |
Jan 27, 2015 | 18.88 | 19.22 | 18.80 | 19.15 | 892,734 | -0.03(-0.16%) |
Jan 26, 2015 | 18.96 | 19.28 | 18.81 | 19.18 | 722,811 | +0.17(+0.91%) |
Jan 23, 2015 | 19.07 | 19.11 | 18.72 | 19.01 | 923,909 | -0.14(-0.75%) |
Jan 22, 2015 | 18.77 | 19.15 | 18.51 | 19.15 | 1,247,370 | +0.47(+2.50%) |
Jan 21, 2015 | 17.91 | 18.74 | 17.79 | 18.68 | 1,731,666 | +0.75(+4.16%) |
Jan 20, 2015 | 17.94 | 18.04 | 17.55 | 17.94 | 1,018,640 | +0.10(+0.55%) |
Jan 16, 2015 | 17.19 | 17.86 | 17.12 | 17.84 | 1,113,567 | +0.58(+3.37%) |
Jan 15, 2015 | 17.57 | 17.76 | 17.25 | 17.26 | 629,968 | -0.22(-1.25%) |
Jan 14, 2015 | 17.10 | 17.52 | 17.00 | 17.48 | 974,677 | +0.10(+0.56%) |
Jan 13, 2015 | 17.52 | 18.05 | 17.16 | 17.38 | 1,414,495 | +0.13(+0.74%) |
Jan 12, 2015 | 16.91 | 17.31 | 16.80 | 17.25 | 939,852 | +0.42(+2.51%) |
Jan 09, 2015 | 17.10 | 17.11 | 16.70 | 16.83 | 609,540 | -0.27(-1.59%) |
Jan 08, 2015 | 16.99 | 17.21 | 16.85 | 17.10 | 700,708 | +0.32(+1.93%) |
Jan 07, 2015 | 16.87 | 16.88 | 16.67 | 16.78 | 734,269 | +0.07(+0.41%) |
Jan 06, 2015 | 16.95 | 17.09 | 16.59 | 16.71 | 1,280,955 | -0.23(-1.34%) |
Jan 05, 2015 | 17.25 | 17.25 | 16.82 | 16.93 | 760,482 | -0.41(-2.39%) |
Jan 02, 2015 | 17.33 | 17.42 | 17.00 | 17.35 | 683,926 | +0.17(+1.01%) |
Dec 31, 2014 | 17.55 | 17.18 | 17.18 | 17.18 | 738,578 | -0.35(-1.98%) |
Dec 30, 2014 | 17.60 | 17.76 | 17.51 | 17.52 | 657,719 | -0.03(-0.17%) |
Dec 29, 2014 | 17.51 | 17.70 | 17.45 | 17.55 | 602,834 | +0.14(+0.78%) |
Dec 26, 2014 | 17.28 | 17.53 | 17.22 | 17.42 | 383,181 | +0.24(+1.41%) |
Dec 24, 2014 | 17.16 | 17.18 | 17.18 | 17.18 | 359,014 | +0.08(+0.44%) |
Dec 23, 2014 | 17.11 | 17.30 | 16.98 | 17.10 | 700,303 | +0.10(+0.58%) |
Dec 22, 2014 | 16.83 | 17.04 | 16.78 | 17.00 | 836,880 | +0.21(+1.26%) |
Dec 19, 2014 | 16.69 | 17.02 | 16.68 | 16.79 | 1,638,188 | +0.06(+0.36%) |
Dec 18, 2014 | 16.85 | 16.96 | 16.57 | 16.73 | 1,074,501 | +0.16(+0.96%) |
Dec 17, 2014 | 16.05 | 16.59 | 16.05 | 16.57 | 1,263,957 | +0.57(+3.53%) |
Dec 16, 2014 | 15.99 | 16.53 | 15.41 | 16.01 | 1,601,507 | -0.60(-3.59%) |
Dec 15, 2014 | 16.92 | 16.92 | 16.49 | 16.60 | 1,714,886 | -0.13(-0.77%) |
Dec 12, 2014 | 17.36 | 17.46 | 16.63 | 16.73 | 2,110,713 | -0.96(-5.42%) |
Dec 11, 2014 | 18.22 | 18.31 | 17.55 | 17.69 | 2,062,022 | -0.86(-4.64%) |
Dec 10, 2014 | 18.96 | 19.01 | 18.51 | 18.55 | 1,059,103 | -0.45(-2.38%) |
Dec 09, 2014 | 18.71 | 19.00 | 18.52 | 19.00 | 1,264,338 | +0.05(+0.28%) |
Dec 08, 2014 | 18.99 | 19.07 | 18.80 | 18.95 | 721,640 | -0.13(-0.67%) |
Dec 05, 2014 | 19.08 | 19.32 | 19.06 | 19.08 | 772,128 | +0.01(+0.04%) |
Dec 04, 2014 | 19.32 | 19.42 | 18.99 | 19.07 | 796,084 | -0.32(-1.63%) |
Dec 03, 2014 | 18.92 | 19.47 | 18.89 | 19.39 | 685,895 | +0.45(+2.35%) |
Dec 02, 2014 | 18.93 | 19.05 | 18.73 | 18.94 | 1,197,991 | +0.06(+0.32%) |