Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.99 | 17.99 | 15.77 | 15.88 | 770,613 | -2.32(-12.77%) |
Feb 26, 2015 | 17.61 | 18.47 | 16.07 | 18.20 | 416,530 | -0.16(-0.86%) |
Feb 25, 2015 | 18.22 | 18.47 | 17.63 | 18.36 | 196,433 | +0.19(+1.03%) |
Feb 24, 2015 | 19.27 | 19.61 | 17.92 | 18.17 | 343,470 | -1.12(-5.82%) |
Feb 23, 2015 | 19.20 | 19.30 | 18.80 | 19.29 | 107,023 | -0.02(-0.10%) |
Feb 20, 2015 | 19.98 | 19.98 | 19.22 | 19.31 | 202,980 | -0.67(-3.35%) |
Feb 19, 2015 | 20.56 | 20.56 | 19.84 | 19.98 | 140,840 | -0.76(-3.66%) |
Feb 18, 2015 | 20.59 | 21.10 | 20.58 | 20.74 | 73,157 | -0.02(-0.09%) |
Feb 17, 2015 | 21.06 | 21.20 | 20.61 | 20.76 | 138,219 | -0.48(-2.27%) |
Feb 13, 2015 | 20.47 | 21.24 | 21.24 | 21.24 | 131,193 | +0.82(+4.00%) |
Feb 12, 2015 | 19.98 | 20.59 | 19.96 | 20.42 | 112,958 | +0.63(+3.18%) |
Feb 11, 2015 | 19.68 | 19.90 | 19.14 | 19.79 | 68,429 | +0.17(+0.85%) |
Feb 10, 2015 | 20.19 | 20.21 | 19.41 | 19.63 | 108,621 | -0.49(-2.45%) |
Feb 09, 2015 | 20.10 | 20.42 | 19.80 | 20.12 | 101,071 | +0.08(+0.39%) |
Feb 06, 2015 | 19.17 | 20.05 | 19.09 | 20.04 | 145,492 | +0.90(+4.68%) |
Feb 05, 2015 | 18.44 | 19.20 | 18.35 | 19.14 | 142,088 | +0.82(+4.46%) |
Feb 04, 2015 | 18.81 | 19.05 | 18.26 | 18.33 | 171,820 | -0.63(-3.32%) |
Feb 03, 2015 | 18.10 | 19.14 | 17.92 | 18.96 | 223,480 | +0.99(+5.54%) |
Feb 02, 2015 | 17.92 | 18.06 | 17.47 | 17.96 | 187,619 | +0.08(+0.44%) |
Jan 30, 2015 | 18.26 | 18.50 | 17.84 | 17.88 | 169,465 | -0.60(-3.25%) |
Jan 29, 2015 | 18.97 | 19.14 | 18.34 | 18.48 | 118,691 | -0.46(-2.44%) |
Jan 28, 2015 | 19.74 | 19.96 | 18.72 | 18.95 | 147,893 | -0.73(-3.70%) |
Jan 27, 2015 | 19.46 | 19.80 | 19.21 | 19.68 | 113,026 | -0.07(-0.35%) |
Jan 26, 2015 | 19.26 | 19.75 | 18.72 | 19.75 | 125,251 | +0.48(+2.51%) |
Jan 23, 2015 | 19.79 | 19.90 | 19.19 | 19.26 | 108,678 | -0.55(-2.78%) |
Jan 22, 2015 | 19.87 | 20.01 | 19.45 | 19.81 | 139,612 | +0.07(+0.35%) |
Jan 21, 2015 | 20.33 | 20.41 | 19.27 | 19.75 | 190,134 | -0.68(-3.33%) |
Jan 20, 2015 | 20.71 | 21.03 | 20.05 | 20.42 | 140,847 | -0.34(-1.66%) |
Jan 16, 2015 | 20.21 | 21.02 | 20.21 | 20.77 | 145,683 | +0.41(+2.03%) |
Jan 15, 2015 | 20.89 | 20.93 | 19.51 | 20.36 | 287,313 | -0.72(-3.41%) |
Jan 14, 2015 | 21.98 | 21.98 | 20.98 | 21.07 | 208,804 | -1.22(-5.48%) |
Jan 13, 2015 | 23.79 | 23.89 | 21.71 | 22.30 | 311,681 | -1.30(-5.51%) |
Jan 12, 2015 | 23.93 | 24.04 | 23.38 | 23.60 | 132,186 | -0.40(-1.68%) |
Jan 09, 2015 | 25.69 | 25.69 | 23.65 | 24.00 | 174,877 | -1.62(-6.31%) |
Jan 08, 2015 | 25.35 | 26.04 | 25.04 | 25.61 | 174,889 | +0.52(+2.08%) |
Jan 07, 2015 | 25.02 | 25.29 | 24.43 | 25.09 | 115,668 | +0.30(+1.19%) |
Jan 06, 2015 | 25.20 | 25.32 | 24.04 | 24.80 | 178,863 | -0.29(-1.14%) |
Jan 05, 2015 | 25.43 | 25.51 | 24.95 | 25.08 | 135,336 | -0.56(-2.19%) |
Jan 02, 2015 | 25.58 | 25.68 | 24.86 | 25.64 | 111,995 | +0.06(+0.23%) |
Dec 31, 2014 | 25.59 | 25.59 | 25.59 | 25.59 | 145,308 | -0.01(-0.04%) |
Dec 30, 2014 | 26.11 | 26.14 | 24.76 | 25.59 | 291,682 | -0.59(-2.26%) |
Dec 29, 2014 | 25.54 | 26.26 | 25.46 | 26.19 | 96,772 | +0.62(+2.43%) |
Dec 26, 2014 | 25.53 | 25.80 | 25.40 | 25.57 | 56,074 | +0.19(+0.74%) |
Dec 24, 2014 | 26.17 | 25.38 | 25.38 | 25.38 | 77,680 | -0.72(-2.75%) |
Dec 23, 2014 | 24.73 | 26.22 | 24.65 | 26.10 | 166,986 | +1.46(+5.92%) |
Dec 22, 2014 | 24.97 | 25.41 | 24.59 | 24.64 | 153,399 | -0.39(-1.57%) |
Dec 19, 2014 | 24.62 | 25.04 | 24.40 | 25.03 | 298,003 | +0.47(+1.92%) |
Dec 18, 2014 | 24.06 | 24.72 | 23.78 | 24.56 | 111,671 | +0.87(+3.66%) |
Dec 17, 2014 | 22.82 | 23.83 | 22.72 | 23.69 | 196,848 | +0.86(+3.75%) |
Dec 16, 2014 | 22.18 | 23.05 | 22.18 | 22.84 | 143,195 | +0.56(+2.52%) |
Dec 15, 2014 | 22.97 | 23.27 | 22.26 | 22.28 | 123,723 | -0.65(-2.84%) |
Dec 12, 2014 | 23.28 | 23.50 | 22.51 | 22.93 | 242,739 | -0.68(-2.88%) |
Dec 11, 2014 | 24.04 | 24.36 | 23.41 | 23.61 | 181,366 | -0.42(-1.76%) |
Dec 10, 2014 | 25.89 | 25.96 | 24.03 | 24.03 | 103,406 | -2.04(-7.82%) |
Dec 09, 2014 | 25.95 | 26.22 | 25.71 | 26.07 | 146,447 | -0.32(-1.19%) |
Dec 08, 2014 | 27.30 | 27.38 | 26.29 | 26.38 | 117,918 | -1.04(-3.81%) |
Dec 05, 2014 | 27.51 | 27.63 | 27.32 | 27.43 | 109,190 | -0.09(-0.32%) |
Dec 04, 2014 | 27.21 | 27.65 | 26.62 | 27.52 | 243,111 | +0.26(+0.94%) |
Dec 03, 2014 | 27.05 | 27.84 | 26.91 | 27.26 | 153,949 | +0.18(+0.65%) |
Dec 02, 2014 | 27.21 | 27.39 | 26.91 | 27.08 | 162,229 | +0.00(+0.00%) |