Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.65 | 20.70 | 19.10 | 19.56 | 329,242 | -1.40(-6.68%) |
Feb 26, 2015 | 20.89 | 21.67 | 19.66 | 20.96 | 106,050 | +0.17(+0.82%) |
Feb 25, 2015 | 21.46 | 21.49 | 20.05 | 20.79 | 187,591 | -0.67(-3.12%) |
Feb 24, 2015 | 22.75 | 22.75 | 21.00 | 21.46 | 107,783 | -1.41(-6.17%) |
Feb 23, 2015 | 21.28 | 23.25 | 21.28 | 22.87 | 107,786 | +1.55(+7.27%) |
Feb 20, 2015 | 21.78 | 22.64 | 21.01 | 21.32 | 127,225 | -0.34(-1.57%) |
Feb 19, 2015 | 20.50 | 21.77 | 20.00 | 21.66 | 166,086 | +1.58(+7.87%) |
Feb 18, 2015 | 19.00 | 20.18 | 18.90 | 20.08 | 115,118 | +1.18(+6.24%) |
Feb 17, 2015 | 18.19 | 18.95 | 18.16 | 18.90 | 168,228 | +0.90(+5.00%) |
Feb 13, 2015 | 18.00 | 18.00 | 18.00 | 18.00 | 136,900 | -0.10(-0.55%) |
Feb 12, 2015 | 18.63 | 18.85 | 17.25 | 18.10 | 1,284,883 | -0.45(-2.43%) |
Feb 11, 2015 | 18.99 | 18.99 | 17.49 | 18.55 | 68,553 | -0.59(-3.08%) |
Feb 10, 2015 | 17.36 | 19.29 | 17.20 | 19.14 | 74,433 | +0.84(+4.59%) |
Feb 09, 2015 | 19.29 | 19.53 | 18.28 | 18.30 | 19,685 | -0.98(-5.08%) |
Feb 06, 2015 | 19.27 | 19.74 | 18.56 | 19.28 | 28,903 | +0.01(+0.05%) |
Feb 05, 2015 | 20.84 | 20.95 | 19.11 | 19.27 | 61,478 | -1.71(-8.15%) |
Feb 04, 2015 | 22.85 | 24.74 | 20.81 | 20.98 | 36,062 | -2.05(-8.90%) |
Feb 03, 2015 | 23.53 | 23.86 | 22.29 | 23.03 | 23,189 | -0.43(-1.83%) |
Feb 02, 2015 | 24.43 | 24.60 | 23.32 | 23.46 | 18,669 | -0.90(-3.69%) |
Jan 30, 2015 | 24.07 | 25.04 | 23.36 | 24.36 | 44,852 | -0.09(-0.37%) |
Jan 29, 2015 | 22.75 | 24.53 | 22.59 | 24.45 | 53,112 | +1.70(+7.47%) |
Jan 28, 2015 | 24.62 | 24.62 | 22.54 | 22.75 | 49,430 | -1.89(-7.67%) |
Jan 27, 2015 | 25.00 | 25.20 | 23.96 | 24.64 | 57,153 | +0.81(+3.40%) |
Jan 26, 2015 | 23.20 | 25.00 | 23.20 | 23.83 | 35,649 | +0.69(+2.98%) |
Jan 23, 2015 | 23.75 | 25.00 | 23.03 | 23.14 | 18,929 | -0.46(-1.95%) |
Jan 22, 2015 | 23.33 | 24.55 | 23.20 | 23.60 | 53,483 | +0.22(+0.94%) |
Jan 21, 2015 | 23.62 | 24.18 | 23.13 | 23.38 | 89,358 | -0.46(-1.93%) |
Jan 20, 2015 | 24.74 | 24.87 | 23.08 | 23.84 | 52,495 | -1.31(-5.21%) |
Jan 16, 2015 | 24.57 | 25.85 | 24.57 | 25.15 | 49,337 | +0.46(+1.86%) |
Jan 15, 2015 | 26.73 | 26.73 | 24.50 | 24.69 | 65,402 | -2.04(-7.63%) |
Jan 14, 2015 | 25.37 | 27.26 | 25.36 | 26.73 | 41,157 | +1.01(+3.93%) |
Jan 13, 2015 | 27.70 | 27.70 | 25.36 | 25.72 | 119,778 | -1.74(-6.34%) |
Jan 12, 2015 | 25.33 | 27.80 | 25.33 | 27.46 | 94,319 | +2.09(+8.24%) |
Jan 09, 2015 | 26.64 | 26.82 | 25.25 | 25.37 | 60,230 | -0.74(-2.83%) |
Jan 08, 2015 | 26.36 | 27.13 | 25.80 | 26.11 | 167,828 | +0.11(+0.42%) |
Jan 07, 2015 | 26.62 | 27.51 | 25.96 | 26.00 | 117,071 | +0.11(+0.42%) |
Jan 06, 2015 | 27.88 | 28.27 | 25.51 | 25.89 | 97,116 | -1.89(-6.80%) |
Jan 05, 2015 | 27.30 | 27.85 | 25.98 | 27.78 | 106,769 | +1.08(+4.04%) |
Jan 02, 2015 | 26.70 | 26.70 | 26.25 | 26.70 | 58,720 | -0.05(-0.19%) |
Dec 31, 2014 | 26.65 | 26.75 | 26.75 | 26.75 | 81,300 | -0.51(-1.87%) |
Dec 30, 2014 | 28.27 | 28.89 | 26.56 | 27.26 | 58,886 | +0.17(+0.63%) |
Dec 29, 2014 | 27.51 | 28.30 | 26.55 | 27.09 | 49,656 | -0.62(-2.24%) |
Dec 26, 2014 | 28.26 | 29.13 | 26.44 | 27.71 | 40,828 | -0.29(-1.04%) |
Dec 24, 2014 | 27.36 | 28.00 | 28.00 | 28.00 | 8,500 | +0.41(+1.49%) |
Dec 23, 2014 | 26.88 | 28.63 | 25.71 | 27.59 | 110,840 | +0.27(+0.99%) |
Dec 22, 2014 | 27.81 | 28.15 | 26.34 | 27.32 | 50,203 | -0.53(-1.90%) |
Dec 19, 2014 | 27.88 | 31.05 | 27.06 | 27.85 | 908,172 | -0.10(-0.36%) |
Dec 18, 2014 | 30.15 | 33.50 | 27.01 | 27.95 | 202,197 | -2.17(-7.20%) |
Dec 17, 2014 | 23.55 | 30.59 | 23.03 | 30.12 | 155,671 | +5.77(+23.70%) |
Dec 16, 2014 | 22.95 | 25.50 | 22.52 | 24.35 | 62,275 | +1.85(+8.22%) |
Dec 15, 2014 | 25.88 | 28.03 | 21.34 | 22.50 | 99,514 | -2.99(-11.73%) |
Dec 12, 2014 | 27.14 | 29.19 | 25.05 | 25.49 | 94,580 | -2.11(-7.64%) |
Dec 11, 2014 | 30.72 | 31.91 | 27.58 | 27.60 | 64,955 | -3.43(-11.05%) |
Dec 10, 2014 | 28.51 | 32.10 | 28.51 | 31.03 | 77,137 | +2.89(+10.27%) |
Dec 09, 2014 | 28.51 | 29.50 | 27.14 | 28.14 | 89,513 | -2.34(-7.68%) |
Dec 08, 2014 | 32.10 | 34.63 | 29.92 | 30.48 | 72,402 | +0.00(+0.00%) |
Dec 05, 2014 | 30.97 | 33.23 | 29.66 | 30.48 | 39,030 | -1.03(-3.27%) |
Dec 04, 2014 | 31.75 | 34.99 | 31.05 | 31.51 | 39,709 | +1.03(+3.38%) |
Dec 03, 2014 | 32.25 | 35.45 | 29.45 | 30.48 | 84,571 | -1.32(-4.15%) |
Dec 02, 2014 | 26.52 | 33.96 | 26.52 | 31.80 | 111,731 | +5.14(+19.28%) |
Dec 01, 2014 | 26.93 | 27.30 | 24.65 | 26.66 | 72,670 | -0.34(-1.26%) |
Nov 28, 2014 | 27.31 | 27.31 | 26.56 | 27.00 | 17,389 | +0.01(+0.04%) |
Nov 26, 2014 | 25.11 | 26.99 | 26.99 | 26.99 | 51,400 | +1.10(+4.25%) |
Nov 25, 2014 | 27.00 | 27.54 | 23.66 | 25.89 | 99,580 | -1.17(-4.32%) |
Nov 24, 2014 | 26.58 | 27.99 | 26.58 | 27.06 | 78,657 | +0.19(+0.71%) |
Nov 21, 2014 | 26.40 | 27.00 | 25.55 | 26.87 | 27,665 | +0.79(+3.03%) |
Nov 20, 2014 | 27.49 | 27.49 | 25.55 | 26.08 | 38,360 | -0.92(-3.41%) |
Nov 19, 2014 | 26.84 | 27.45 | 25.01 | 27.00 | 44,018 | +0.65(+2.47%) |
Nov 18, 2014 | 26.16 | 27.43 | 25.01 | 26.35 | 34,498 | -0.32(-1.20%) |
Nov 17, 2014 | 22.48 | 27.48 | 19.81 | 26.67 | 111,762 | +3.50(+15.11%) |
Nov 14, 2014 | 23.11 | 23.96 | 22.54 | 23.17 | 39,989 | +0.18(+0.78%) |
Nov 13, 2014 | 22.89 | 24.54 | 22.51 | 22.99 | 50,182 | +0.44(+1.95%) |
Nov 12, 2014 | 29.89 | 29.89 | 19.86 | 22.55 | 140,431 | -4.66(-17.13%) |
Nov 11, 2014 | 28.89 | 29.48 | 26.75 | 27.21 | 97,672 | +0.79(+2.99%) |
Nov 10, 2014 | 27.61 | 29.51 | 25.10 | 26.42 | 77,757 | -2.33(-8.10%) |
Nov 07, 2014 | 24.75 | 29.36 | 24.75 | 28.75 | 66,542 | +3.95(+15.93%) |
Nov 06, 2014 | 25.00 | 26.78 | 24.80 | 24.80 | 31,411 | -0.11(-0.44%) |
Nov 05, 2014 | 24.28 | 27.50 | 24.01 | 24.91 | 58,765 | +0.96(+4.01%) |
Nov 04, 2014 | 24.22 | 27.40 | 23.25 | 23.95 | 106,132 | +0.02(+0.08%) |
Nov 03, 2014 | 19.00 | 24.21 | 19.00 | 23.93 | 56,442 | +4.75(+24.77%) |
Oct 31, 2014 | 20.14 | 20.14 | 19.00 | 19.18 | 17,558 | -0.54(-2.74%) |
Oct 30, 2014 | 19.38 | 19.89 | 18.37 | 19.72 | 52,794 | +0.92(+4.89%) |
Oct 29, 2014 | 20.07 | 20.87 | 17.40 | 18.80 | 63,543 | -1.44(-7.11%) |
Oct 28, 2014 | 17.26 | 20.24 | 17.26 | 20.24 | 70,095 | +2.90(+16.72%) |
Oct 27, 2014 | 15.25 | 17.85 | 14.66 | 17.34 | 52,374 | +2.45(+16.45%) |
Oct 24, 2014 | 13.64 | 14.99 | 13.54 | 14.89 | 45,590 | +1.61(+12.12%) |
Oct 23, 2014 | 13.56 | 14.00 | 12.61 | 13.28 | 29,254 | -0.39(-2.85%) |
Oct 22, 2014 | 13.32 | 14.53 | 13.30 | 13.67 | 51,720 | -0.18(-1.30%) |
Oct 21, 2014 | 14.37 | 15.24 | 13.83 | 13.85 | 52,024 | -0.50(-3.48%) |
Oct 20, 2014 | 12.04 | 15.17 | 12.04 | 14.35 | 93,558 | +2.35(+19.58%) |
Oct 17, 2014 | 10.26 | 12.50 | 10.10 | 12.00 | 133,088 | +1.35(+12.68%) |