Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.82 | 16.13 | 15.55 | 15.95 | 11,226,370 | +0.34(+2.15%) |
Feb 26, 2015 | 16.37 | 16.66 | 15.47 | 15.61 | 16,509,537 | -0.25(-1.56%) |
Feb 25, 2015 | 15.95 | 16.16 | 15.69 | 15.86 | 14,859,415 | +0.09(+0.56%) |
Feb 24, 2015 | 16.17 | 16.17 | 15.56 | 15.77 | 15,818,780 | -0.31(-1.91%) |
Feb 23, 2015 | 16.46 | 16.51 | 15.98 | 16.08 | 12,591,817 | -0.74(-4.41%) |
Feb 20, 2015 | 17.29 | 17.40 | 16.62 | 16.82 | 10,641,726 | -0.40(-2.30%) |
Feb 19, 2015 | 17.11 | 17.55 | 16.73 | 17.21 | 10,744,361 | -0.35(-1.97%) |
Feb 18, 2015 | 18.09 | 18.14 | 17.40 | 17.56 | 12,273,464 | -1.28(-6.77%) |
Feb 17, 2015 | 18.54 | 18.89 | 18.00 | 18.83 | 15,587,810 | +0.00(+0.00%) |
Feb 13, 2015 | 18.90 | 18.83 | 18.83 | 18.83 | 8,154,819 | +0.42(+2.25%) |
Feb 12, 2015 | 18.73 | 19.09 | 18.33 | 18.42 | 8,028,748 | +0.25(+1.36%) |
Feb 11, 2015 | 18.45 | 18.69 | 17.81 | 18.17 | 10,531,509 | -0.77(-4.07%) |
Feb 10, 2015 | 19.68 | 19.69 | 18.46 | 18.94 | 16,116,267 | -1.27(-6.26%) |
Feb 09, 2015 | 18.35 | 20.42 | 18.31 | 20.21 | 21,091,754 | +1.91(+10.43%) |
Feb 06, 2015 | 17.98 | 18.53 | 17.92 | 18.30 | 13,164,779 | +0.56(+3.18%) |
Feb 05, 2015 | 17.75 | 17.94 | 17.60 | 17.74 | 8,616,839 | +0.21(+1.18%) |
Feb 04, 2015 | 17.78 | 17.85 | 17.13 | 17.53 | 13,054,947 | -0.66(-3.64%) |
Feb 03, 2015 | 17.80 | 18.76 | 17.73 | 18.19 | 22,411,434 | +1.11(+6.48%) |
Feb 02, 2015 | 16.12 | 17.14 | 16.18 | 17.08 | 16,862,260 | +0.97(+6.01%) |
Jan 30, 2015 | 15.52 | 16.30 | 15.34 | 16.12 | 12,520,226 | +0.54(+3.49%) |
Jan 29, 2015 | 15.99 | 16.09 | 15.35 | 15.57 | 9,946,843 | -0.73(-4.49%) |
Jan 28, 2015 | 16.76 | 16.79 | 15.98 | 16.30 | 13,211,941 | -0.48(-2.89%) |
Jan 27, 2015 | 16.25 | 16.79 | 16.23 | 16.79 | 9,367,592 | +0.48(+2.97%) |
Jan 26, 2015 | 15.63 | 16.34 | 15.53 | 16.30 | 8,343,958 | +0.81(+5.23%) |
Jan 23, 2015 | 15.87 | 16.04 | 15.48 | 15.49 | 8,542,540 | -0.44(-2.73%) |
Jan 22, 2015 | 16.17 | 16.20 | 15.25 | 15.93 | 16,258,375 | +0.05(+0.31%) |
Jan 21, 2015 | 15.34 | 15.93 | 15.27 | 15.88 | 10,611,512 | +0.67(+4.42%) |
Jan 20, 2015 | 15.70 | 15.72 | 14.84 | 15.21 | 12,413,095 | -0.34(-2.16%) |
Jan 16, 2015 | 15.21 | 15.97 | 15.20 | 15.54 | 19,640,100 | +0.50(+3.35%) |
Jan 15, 2015 | 15.73 | 15.91 | 15.01 | 15.04 | 14,564,268 | -0.26(-1.68%) |
Jan 14, 2015 | 15.11 | 15.49 | 14.34 | 15.29 | 22,378,364 | -0.05(-0.32%) |
Jan 13, 2015 | 15.33 | 15.61 | 15.11 | 15.34 | 15,893,176 | +0.01(+0.06%) |
Jan 12, 2015 | 15.67 | 15.67 | 15.08 | 15.33 | 12,182,590 | -0.58(-3.66%) |
Jan 09, 2015 | 16.13 | 16.20 | 15.62 | 15.92 | 13,836,732 | -0.17(-1.05%) |
Jan 08, 2015 | 16.23 | 16.36 | 15.97 | 16.09 | 14,136,378 | -0.03(-0.18%) |
Jan 07, 2015 | 16.43 | 16.57 | 15.91 | 16.12 | 12,438,419 | -0.16(-0.97%) |
Jan 06, 2015 | 16.65 | 16.86 | 16.10 | 16.27 | 16,339,835 | -0.38(-2.26%) |
Jan 05, 2015 | 17.45 | 17.46 | 16.38 | 16.65 | 16,968,554 | -1.27(-7.06%) |
Jan 02, 2015 | 18.02 | 18.26 | 17.53 | 17.91 | 11,712,717 | -0.21(-1.15%) |
Dec 31, 2014 | 18.21 | 18.12 | 18.12 | 18.12 | 10,709,338 | -0.35(-1.87%) |
Dec 30, 2014 | 18.42 | 18.77 | 18.07 | 18.47 | 10,724,276 | -0.11(-0.59%) |
Dec 29, 2014 | 18.88 | 19.06 | 18.46 | 18.58 | 10,950,787 | -0.10(-0.53%) |
Dec 26, 2014 | 18.78 | 19.11 | 18.37 | 18.68 | 7,858,975 | +0.12(+0.64%) |
Dec 24, 2014 | 18.77 | 18.56 | 18.56 | 18.56 | 6,831,437 | -0.37(-1.93%) |
Dec 23, 2014 | 19.18 | 19.49 | 18.56 | 18.92 | 11,686,021 | -0.21(-1.09%) |
Dec 22, 2014 | 19.65 | 19.71 | 18.55 | 19.13 | 16,718,558 | -0.35(-1.78%) |
Dec 19, 2014 | 18.18 | 19.63 | 18.10 | 19.48 | 38,649,664 | +1.42(+7.89%) |
Dec 18, 2014 | 18.71 | 18.93 | 17.37 | 18.05 | 26,053,692 | +0.05(+0.27%) |
Dec 17, 2014 | 16.81 | 18.67 | 16.69 | 18.00 | 28,609,672 | +1.41(+8.52%) |
Dec 16, 2014 | 16.02 | 17.54 | 15.79 | 16.59 | 25,765,584 | +0.52(+3.26%) |
Dec 15, 2014 | 16.63 | 16.80 | 16.01 | 16.07 | 15,911,074 | -0.22(-1.34%) |
Dec 12, 2014 | 16.68 | 17.09 | 16.22 | 16.28 | 19,062,504 | -0.54(-3.23%) |
Dec 11, 2014 | 17.31 | 17.74 | 16.75 | 16.83 | 17,712,878 | -0.37(-2.13%) |
Dec 10, 2014 | 17.71 | 17.72 | 16.95 | 17.19 | 23,161,936 | -0.83(-4.61%) |
Dec 09, 2014 | 17.71 | 18.57 | 17.62 | 18.02 | 20,880,124 | +0.43(+2.47%) |
Dec 08, 2014 | 18.25 | 18.29 | 17.50 | 17.59 | 20,096,772 | -0.92(-4.97%) |
Dec 05, 2014 | 18.28 | 19.16 | 18.25 | 18.51 | 16,573,246 | +0.04(+0.21%) |
Dec 04, 2014 | 19.02 | 19.14 | 18.30 | 18.47 | 18,862,384 | -0.88(-4.55%) |
Dec 03, 2014 | 19.35 | 20.13 | 19.13 | 19.35 | 16,168,246 | +0.19(+0.98%) |
Dec 02, 2014 | 19.76 | 20.01 | 18.94 | 19.16 | 20,034,182 | -0.60(-3.05%) |