Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.80 | 18.90 | 18.19 | 18.23 | 875,480 | -0.63(-3.34%) |
Feb 26, 2015 | 18.50 | 18.98 | 18.30 | 18.86 | 777,824 | +0.54(+2.95%) |
Feb 25, 2015 | 18.46 | 18.74 | 18.27 | 18.32 | 956,207 | -0.11(-0.60%) |
Feb 24, 2015 | 18.84 | 18.96 | 18.25 | 18.43 | 1,469,733 | -0.27(-1.44%) |
Feb 23, 2015 | 18.95 | 19.37 | 18.66 | 18.70 | 2,246,987 | -0.20(-1.06%) |
Feb 20, 2015 | 20.17 | 20.76 | 18.86 | 18.90 | 14,352,776 | -8.84(-31.87%) |
Feb 19, 2015 | 26.63 | 27.93 | 26.05 | 27.74 | 1,658,500 | +1.18(+4.44%) |
Feb 18, 2015 | 25.36 | 26.70 | 25.36 | 26.56 | 480,528 | +1.24(+4.90%) |
Feb 17, 2015 | 25.89 | 26.51 | 25.21 | 25.32 | 546,185 | -0.64(-2.47%) |
Feb 13, 2015 | 25.81 | 25.96 | 25.96 | 25.96 | 328,800 | +0.23(+0.89%) |
Feb 12, 2015 | 25.70 | 26.03 | 25.16 | 25.73 | 542,891 | +0.00(+0.00%) |
Feb 11, 2015 | 25.97 | 26.80 | 25.65 | 25.73 | 193,511 | -0.26(-1.00%) |
Feb 10, 2015 | 25.66 | 26.22 | 25.49 | 25.99 | 312,478 | +0.46(+1.80%) |
Feb 09, 2015 | 25.75 | 26.26 | 25.49 | 25.53 | 154,739 | -0.23(-0.89%) |
Feb 06, 2015 | 25.16 | 26.08 | 25.05 | 25.76 | 370,972 | +0.55(+2.18%) |
Feb 05, 2015 | 25.30 | 25.95 | 25.05 | 25.21 | 266,012 | -0.09(-0.36%) |
Feb 04, 2015 | 25.43 | 25.61 | 25.20 | 25.30 | 300,215 | -0.32(-1.25%) |
Feb 03, 2015 | 25.67 | 26.39 | 25.19 | 25.62 | 223,185 | -0.15(-0.58%) |
Feb 02, 2015 | 25.77 | 25.97 | 25.10 | 25.77 | 346,997 | +0.07(+0.27%) |
Jan 30, 2015 | 26.55 | 26.66 | 25.42 | 25.70 | 309,697 | -0.98(-3.67%) |
Jan 29, 2015 | 26.74 | 27.00 | 26.15 | 26.68 | 370,921 | +0.09(+0.34%) |
Jan 28, 2015 | 26.26 | 27.11 | 26.02 | 26.59 | 251,649 | +0.40(+1.53%) |
Jan 27, 2015 | 26.10 | 26.49 | 25.88 | 26.19 | 147,242 | -0.06(-0.23%) |
Jan 26, 2015 | 26.25 | 26.37 | 26.00 | 26.25 | 357,571 | -0.16(-0.61%) |
Jan 23, 2015 | 26.34 | 26.58 | 26.06 | 26.41 | 114,274 | +0.14(+0.53%) |
Jan 22, 2015 | 26.31 | 26.57 | 26.05 | 26.27 | 399,342 | +0.22(+0.84%) |
Jan 21, 2015 | 26.48 | 26.59 | 25.80 | 26.05 | 287,113 | -0.53(-1.99%) |
Jan 20, 2015 | 26.56 | 26.91 | 26.12 | 26.58 | 303,689 | -0.02(-0.08%) |
Jan 16, 2015 | 26.58 | 26.85 | 26.25 | 26.60 | 224,704 | +0.05(+0.19%) |
Jan 15, 2015 | 26.55 | 26.85 | 25.46 | 26.55 | 400,441 | -0.06(-0.23%) |
Jan 14, 2015 | 27.44 | 27.52 | 25.94 | 26.61 | 388,410 | -0.91(-3.31%) |
Jan 13, 2015 | 27.09 | 28.02 | 26.88 | 27.52 | 241,471 | +0.04(+0.15%) |
Jan 12, 2015 | 27.22 | 27.89 | 26.97 | 27.48 | 181,664 | +0.35(+1.29%) |
Jan 09, 2015 | 27.48 | 27.48 | 26.77 | 27.13 | 267,398 | +0.07(+0.26%) |
Jan 08, 2015 | 26.41 | 27.13 | 26.21 | 27.06 | 241,966 | +0.96(+3.68%) |
Jan 07, 2015 | 25.47 | 26.26 | 25.27 | 26.10 | 235,949 | +0.69(+2.72%) |
Jan 06, 2015 | 26.05 | 26.40 | 24.50 | 25.41 | 727,559 | -1.13(-4.26%) |
Jan 05, 2015 | 26.07 | 26.67 | 25.80 | 26.54 | 199,260 | +0.41(+1.57%) |
Jan 02, 2015 | 26.58 | 26.80 | 26.11 | 26.13 | 182,155 | -0.22(-0.83%) |
Dec 31, 2014 | 26.38 | 26.35 | 26.35 | 26.35 | 179,800 | -0.03(-0.11%) |
Dec 30, 2014 | 26.35 | 26.65 | 25.91 | 26.38 | 192,694 | -0.01(-0.04%) |
Dec 29, 2014 | 25.93 | 26.52 | 25.73 | 26.39 | 208,837 | +0.37(+1.42%) |
Dec 26, 2014 | 25.91 | 26.10 | 25.77 | 26.02 | 59,200 | +0.14(+0.54%) |
Dec 24, 2014 | 25.81 | 25.88 | 25.88 | 25.88 | 61,600 | +0.20(+0.78%) |
Dec 23, 2014 | 25.71 | 26.25 | 25.46 | 25.68 | 185,853 | +0.06(+0.23%) |
Dec 22, 2014 | 25.98 | 26.06 | 25.20 | 25.62 | 206,960 | -0.41(-1.58%) |
Dec 19, 2014 | 26.18 | 26.33 | 25.83 | 26.03 | 285,789 | -0.23(-0.88%) |
Dec 18, 2014 | 26.07 | 26.28 | 25.62 | 26.26 | 331,631 | +0.40(+1.55%) |
Dec 17, 2014 | 25.00 | 26.03 | 24.99 | 25.86 | 258,248 | +0.85(+3.40%) |
Dec 16, 2014 | 25.08 | 25.45 | 24.80 | 25.01 | 215,456 | -0.25(-0.99%) |
Dec 15, 2014 | 25.83 | 25.94 | 24.75 | 25.26 | 363,562 | -0.56(-2.17%) |
Dec 12, 2014 | 25.31 | 25.90 | 25.31 | 25.82 | 160,648 | +0.24(+0.94%) |
Dec 11, 2014 | 24.76 | 25.82 | 24.59 | 25.58 | 431,831 | +0.78(+3.15%) |
Dec 10, 2014 | 25.02 | 25.41 | 24.70 | 24.80 | 266,765 | -0.18(-0.72%) |
Dec 09, 2014 | 24.27 | 25.45 | 24.11 | 24.98 | 279,473 | +0.47(+1.92%) |
Dec 08, 2014 | 24.22 | 24.90 | 24.05 | 24.51 | 207,947 | +0.17(+0.70%) |
Dec 05, 2014 | 24.33 | 24.58 | 24.18 | 24.34 | 135,063 | +0.16(+0.66%) |
Dec 04, 2014 | 24.21 | 24.60 | 24.00 | 24.18 | 242,909 | -0.01(-0.04%) |
Dec 03, 2014 | 24.61 | 24.80 | 24.15 | 24.19 | 382,800 | -0.49(-1.99%) |
Dec 02, 2014 | 24.51 | 25.00 | 24.43 | 24.68 | 269,492 | +0.30(+1.23%) |