Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.89 | 19.09 | 18.89 | 18.98 | 256,184 | +0.03(+0.16%) |
Feb 26, 2015 | 19.12 | 19.33 | 18.84 | 18.95 | 354,805 | -0.15(-0.79%) |
Feb 25, 2015 | 19.16 | 19.41 | 18.99 | 19.10 | 282,822 | -0.06(-0.31%) |
Feb 24, 2015 | 19.07 | 19.21 | 18.95 | 19.16 | 347,277 | +0.17(+0.90%) |
Feb 23, 2015 | 19.34 | 19.50 | 18.77 | 18.99 | 357,065 | -0.47(-2.42%) |
Feb 20, 2015 | 19.36 | 19.59 | 19.06 | 19.46 | 443,541 | +0.02(+0.10%) |
Feb 19, 2015 | 19.59 | 19.79 | 19.25 | 19.44 | 186,972 | -0.16(-0.82%) |
Feb 18, 2015 | 19.07 | 19.65 | 18.99 | 19.60 | 512,243 | +0.54(+2.83%) |
Feb 17, 2015 | 19.30 | 19.30 | 18.94 | 19.06 | 516,416 | -0.35(-1.80%) |
Feb 13, 2015 | 19.43 | 19.41 | 19.41 | 19.41 | 341,600 | -0.01(-0.05%) |
Feb 12, 2015 | 19.34 | 19.44 | 19.00 | 19.42 | 294,888 | +0.20(+1.04%) |
Feb 11, 2015 | 19.31 | 19.63 | 19.03 | 19.22 | 639,642 | -0.14(-0.72%) |
Feb 10, 2015 | 19.30 | 19.52 | 18.99 | 19.36 | 551,752 | +0.24(+1.26%) |
Feb 09, 2015 | 18.90 | 19.29 | 18.65 | 19.12 | 459,722 | +0.16(+0.84%) |
Feb 06, 2015 | 18.82 | 19.41 | 18.65 | 18.96 | 1,013,957 | +0.51(+2.76%) |
Feb 05, 2015 | 18.16 | 18.58 | 18.15 | 18.45 | 574,116 | +0.26(+1.43%) |
Feb 04, 2015 | 17.96 | 18.43 | 17.88 | 18.19 | 553,182 | +0.19(+1.06%) |
Feb 03, 2015 | 17.98 | 18.12 | 17.71 | 18.00 | 1,045,617 | +0.15(+0.84%) |
Feb 02, 2015 | 17.82 | 17.92 | 16.96 | 17.85 | 1,513,290 | +0.15(+0.85%) |
Jan 30, 2015 | 18.40 | 19.19 | 17.52 | 17.70 | 3,691,217 | -3.33(-15.83%) |
Jan 29, 2015 | 20.30 | 21.07 | 20.00 | 21.03 | 751,258 | +0.80(+3.95%) |
Jan 28, 2015 | 21.42 | 21.52 | 20.16 | 20.23 | 491,150 | -0.97(-4.58%) |
Jan 27, 2015 | 20.74 | 21.44 | 20.63 | 21.20 | 279,821 | +0.14(+0.66%) |
Jan 26, 2015 | 20.70 | 21.12 | 20.44 | 21.06 | 250,419 | +0.33(+1.59%) |
Jan 23, 2015 | 20.61 | 21.10 | 20.20 | 20.73 | 280,352 | +0.15(+0.73%) |
Jan 22, 2015 | 19.68 | 20.78 | 19.39 | 20.58 | 256,467 | +1.03(+5.27%) |
Jan 21, 2015 | 19.88 | 20.03 | 19.41 | 19.55 | 277,732 | -0.37(-1.86%) |
Jan 20, 2015 | 20.15 | 20.15 | 19.50 | 19.92 | 258,278 | -0.19(-0.94%) |
Jan 16, 2015 | 19.50 | 20.15 | 19.28 | 20.11 | 350,590 | +0.55(+2.81%) |
Jan 15, 2015 | 20.88 | 20.88 | 19.50 | 19.56 | 571,450 | -1.30(-6.23%) |
Jan 14, 2015 | 21.32 | 21.42 | 20.51 | 20.86 | 587,157 | -0.78(-3.60%) |
Jan 13, 2015 | 22.28 | 22.88 | 21.46 | 21.64 | 395,312 | -0.38(-1.73%) |
Jan 12, 2015 | 21.94 | 22.19 | 21.35 | 22.02 | 513,867 | +0.15(+0.69%) |
Jan 09, 2015 | 22.13 | 22.26 | 21.81 | 21.87 | 300,128 | -0.37(-1.66%) |
Jan 08, 2015 | 21.73 | 22.27 | 21.61 | 22.24 | 424,164 | +0.74(+3.44%) |
Jan 07, 2015 | 21.36 | 21.62 | 21.11 | 21.50 | 278,738 | +0.37(+1.75%) |
Jan 06, 2015 | 21.96 | 22.17 | 20.81 | 21.13 | 398,564 | -0.86(-3.91%) |
Jan 05, 2015 | 21.50 | 22.19 | 21.33 | 21.99 | 470,309 | +0.38(+1.76%) |
Jan 02, 2015 | 21.93 | 22.14 | 21.41 | 21.61 | 441,512 | -0.09(-0.41%) |
Dec 31, 2014 | 21.61 | 21.70 | 21.70 | 21.70 | 478,300 | +0.15(+0.70%) |
Dec 30, 2014 | 21.51 | 21.84 | 21.30 | 21.55 | 256,016 | -0.07(-0.32%) |
Dec 29, 2014 | 21.32 | 21.76 | 21.32 | 21.62 | 508,960 | +0.30(+1.41%) |
Dec 26, 2014 | 21.11 | 21.49 | 21.04 | 21.32 | 140,634 | +0.38(+1.81%) |
Dec 24, 2014 | 21.08 | 20.94 | 20.94 | 20.94 | 125,700 | -0.05(-0.24%) |
Dec 23, 2014 | 21.64 | 21.64 | 20.79 | 20.99 | 435,895 | -0.63(-2.91%) |
Dec 22, 2014 | 21.33 | 21.64 | 20.81 | 21.62 | 503,826 | +0.35(+1.65%) |
Dec 19, 2014 | 22.03 | 22.13 | 20.50 | 21.27 | 1,305,400 | -0.80(-3.65%) |
Dec 18, 2014 | 22.24 | 22.37 | 21.92 | 22.07 | 496,525 | +0.20(+0.94%) |
Dec 17, 2014 | 21.39 | 22.10 | 21.01 | 21.87 | 416,773 | +0.50(+2.34%) |
Dec 16, 2014 | 21.38 | 21.92 | 21.17 | 21.37 | 444,470 | -0.02(-0.09%) |
Dec 15, 2014 | 21.13 | 21.81 | 21.13 | 21.39 | 603,926 | +0.29(+1.37%) |
Dec 12, 2014 | 19.98 | 21.37 | 19.97 | 21.10 | 643,386 | +0.81(+3.99%) |
Dec 11, 2014 | 19.57 | 20.64 | 19.41 | 20.29 | 438,485 | +0.88(+4.53%) |
Dec 10, 2014 | 19.85 | 20.29 | 19.28 | 19.41 | 373,249 | -0.54(-2.71%) |
Dec 09, 2014 | 19.96 | 20.00 | 19.45 | 19.95 | 342,050 | -0.28(-1.38%) |
Dec 08, 2014 | 20.45 | 20.84 | 20.16 | 20.23 | 407,247 | -0.34(-1.65%) |
Dec 05, 2014 | 20.60 | 20.97 | 20.42 | 20.57 | 223,702 | -0.01(-0.05%) |
Dec 04, 2014 | 20.56 | 20.79 | 20.35 | 20.58 | 303,106 | -0.02(-0.10%) |
Dec 03, 2014 | 20.37 | 20.76 | 20.14 | 20.60 | 428,553 | +0.17(+0.83%) |
Dec 02, 2014 | 20.50 | 22.06 | 20.02 | 20.43 | 480,522 | -0.12(-0.58%) |