Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.62 | 25.97 | 24.82 | 25.85 | 729,687 | +0.21(+0.82%) |
Feb 26, 2015 | 25.61 | 25.80 | 25.40 | 25.64 | 365,917 | +0.19(+0.75%) |
Feb 25, 2015 | 25.48 | 25.77 | 25.12 | 25.45 | 504,061 | -0.10(-0.39%) |
Feb 24, 2015 | 26.02 | 26.02 | 25.16 | 25.55 | 331,181 | -0.27(-1.05%) |
Feb 23, 2015 | 25.64 | 25.85 | 25.11 | 25.82 | 537,046 | +0.22(+0.86%) |
Feb 20, 2015 | 25.75 | 26.41 | 25.14 | 25.60 | 635,793 | -0.07(-0.27%) |
Feb 19, 2015 | 25.30 | 25.98 | 24.95 | 25.67 | 582,694 | +0.37(+1.46%) |
Feb 18, 2015 | 24.93 | 25.70 | 24.75 | 25.30 | 365,177 | +0.04(+0.16%) |
Feb 17, 2015 | 24.73 | 25.26 | 24.57 | 25.26 | 471,850 | +0.57(+2.31%) |
Feb 13, 2015 | 24.84 | 24.69 | 24.69 | 24.69 | 557,500 | -0.07(-0.28%) |
Feb 12, 2015 | 24.95 | 25.03 | 24.49 | 24.76 | 534,198 | -0.12(-0.48%) |
Feb 11, 2015 | 25.10 | 25.27 | 24.34 | 24.88 | 1,235,588 | -0.23(-0.92%) |
Feb 10, 2015 | 24.36 | 25.34 | 23.51 | 25.11 | 1,428,756 | +0.72(+2.95%) |
Feb 09, 2015 | 23.30 | 25.67 | 23.24 | 24.39 | 5,916,436 | +1.90(+8.45%) |
Feb 06, 2015 | 20.58 | 22.68 | 19.95 | 22.49 | 2,445,931 | +1.77(+8.54%) |
Feb 05, 2015 | 17.54 | 20.81 | 17.54 | 20.72 | 5,054,003 | +4.07(+24.44%) |
Feb 04, 2015 | 16.50 | 16.80 | 16.20 | 16.65 | 1,166,273 | +0.13(+0.79%) |
Feb 03, 2015 | 15.75 | 16.54 | 15.70 | 16.52 | 895,097 | +0.79(+5.02%) |
Feb 02, 2015 | 15.90 | 16.33 | 15.11 | 15.73 | 1,027,219 | -0.01(-0.06%) |
Jan 30, 2015 | 15.74 | 15.91 | 15.24 | 15.74 | 869,780 | -0.08(-0.51%) |
Jan 29, 2015 | 15.60 | 15.82 | 15.12 | 15.82 | 816,181 | +0.27(+1.74%) |
Jan 28, 2015 | 16.25 | 16.38 | 15.50 | 15.55 | 1,122,991 | -0.69(-4.25%) |
Jan 27, 2015 | 15.46 | 16.49 | 15.40 | 16.24 | 932,695 | +0.55(+3.54%) |
Jan 26, 2015 | 15.96 | 16.14 | 15.48 | 15.69 | 711,437 | -0.33(-2.09%) |
Jan 23, 2015 | 15.33 | 16.06 | 15.05 | 16.02 | 1,250,885 | +0.67(+4.40%) |
Jan 22, 2015 | 15.56 | 15.99 | 14.98 | 15.35 | 1,046,941 | -0.12(-0.74%) |
Jan 21, 2015 | 15.90 | 16.30 | 15.26 | 15.46 | 1,142,669 | -0.39(-2.46%) |
Jan 20, 2015 | 17.58 | 17.58 | 15.65 | 15.85 | 1,788,317 | -1.66(-9.48%) |
Jan 16, 2015 | 17.58 | 17.90 | 17.31 | 17.51 | 694,488 | -0.11(-0.62%) |
Jan 15, 2015 | 18.12 | 18.49 | 17.52 | 17.62 | 933,861 | -0.64(-3.50%) |
Jan 14, 2015 | 18.26 | 18.60 | 17.83 | 18.26 | 1,121,609 | -0.42(-2.25%) |
Jan 13, 2015 | 18.41 | 19.09 | 18.05 | 18.68 | 985,496 | +0.40(+2.19%) |
Jan 12, 2015 | 17.97 | 18.37 | 17.44 | 18.28 | 951,264 | +0.22(+1.22%) |
Jan 09, 2015 | 18.55 | 18.77 | 17.73 | 18.06 | 1,147,449 | -0.60(-3.22%) |
Jan 08, 2015 | 19.18 | 21.57 | 17.91 | 18.66 | 4,563,931 | +0.63(+3.49%) |
Jan 07, 2015 | 17.80 | 18.75 | 17.72 | 18.03 | 1,015,055 | +0.65(+3.74%) |
Jan 06, 2015 | 18.51 | 18.64 | 17.33 | 17.38 | 1,172,717 | -1.02(-5.54%) |
Jan 05, 2015 | 18.60 | 19.55 | 18.01 | 18.40 | 1,176,756 | -0.39(-2.08%) |
Jan 02, 2015 | 18.80 | 19.11 | 17.91 | 18.79 | 860,179 | +0.10(+0.54%) |
Dec 31, 2014 | 18.19 | 18.69 | 18.69 | 18.69 | 844,200 | +0.44(+2.41%) |
Dec 30, 2014 | 18.25 | 19.35 | 18.14 | 18.25 | 1,037,537 | -0.10(-0.54%) |
Dec 29, 2014 | 17.96 | 18.49 | 17.58 | 18.35 | 705,519 | +0.26(+1.44%) |
Dec 26, 2014 | 18.28 | 18.88 | 17.79 | 18.09 | 1,256,319 | -0.14(-0.77%) |
Dec 24, 2014 | 17.10 | 18.23 | 18.23 | 18.23 | 1,096,600 | +1.23(+7.24%) |
Dec 23, 2014 | 16.93 | 17.83 | 16.73 | 17.00 | 1,012,759 | +0.06(+0.35%) |
Dec 22, 2014 | 16.39 | 16.96 | 16.26 | 16.94 | 933,378 | +0.30(+1.80%) |
Dec 19, 2014 | 16.84 | 16.96 | 16.12 | 16.64 | 2,688,285 | -0.16(-0.95%) |
Dec 18, 2014 | 16.28 | 16.93 | 15.03 | 16.80 | 3,960,320 | +0.71(+4.41%) |
Dec 17, 2014 | 14.21 | 16.19 | 14.03 | 16.09 | 4,282,854 | +1.94(+13.71%) |
Dec 16, 2014 | 15.90 | 16.24 | 14.02 | 14.15 | 2,663,090 | -1.63(-10.33%) |
Dec 15, 2014 | 17.59 | 17.85 | 15.64 | 15.78 | 2,997,556 | -1.66(-9.52%) |
Dec 12, 2014 | 17.00 | 17.67 | 15.30 | 17.44 | 4,754,669 | +0.35(+2.05%) |
Dec 11, 2014 | 18.52 | 18.60 | 17.00 | 17.09 | 2,915,993 | -1.13(-6.20%) |
Dec 10, 2014 | 21.26 | 21.27 | 17.98 | 18.22 | 4,801,824 | -2.61(-12.53%) |
Dec 09, 2014 | 22.47 | 23.70 | 19.57 | 20.83 | 9,049,817 | -14.26(-40.64%) |
Dec 08, 2014 | 34.88 | 36.00 | 34.86 | 35.09 | 1,159,500 | -0.16(-0.45%) |
Dec 05, 2014 | 34.52 | 35.40 | 34.47 | 35.25 | 417,742 | +0.69(+2.00%) |
Dec 04, 2014 | 34.71 | 35.30 | 34.38 | 34.56 | 596,245 | -0.55(-1.57%) |
Dec 03, 2014 | 34.84 | 35.93 | 34.78 | 35.11 | 448,313 | +0.02(+0.06%) |
Dec 02, 2014 | 33.28 | 35.15 | 32.77 | 35.09 | 696,657 | +2.00(+6.04%) |