Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.91 | 18.93 | 18.70 | 18.74 | 11,177,718 | -0.11(-0.61%) |
Feb 26, 2015 | 18.95 | 19.10 | 18.84 | 18.86 | 9,931,126 | -0.28(-1.44%) |
Feb 25, 2015 | 19.14 | 19.35 | 19.10 | 19.13 | 13,595,499 | +0.00(+0.00%) |
Feb 24, 2015 | 18.63 | 19.16 | 18.61 | 19.13 | 20,851,354 | +0.63(+3.39%) |
Feb 23, 2015 | 18.65 | 18.67 | 18.44 | 18.51 | 10,236,543 | -0.17(-0.90%) |
Feb 20, 2015 | 18.87 | 18.88 | 18.57 | 18.67 | 9,511,702 | -0.06(-0.33%) |
Feb 19, 2015 | 18.86 | 18.88 | 18.69 | 18.74 | 12,994,691 | -0.15(-0.77%) |
Feb 18, 2015 | 18.87 | 18.99 | 18.80 | 18.88 | 9,727,752 | -0.05(-0.24%) |
Feb 17, 2015 | 18.87 | 19.02 | 18.86 | 18.93 | 13,774,643 | -0.05(-0.28%) |
Feb 13, 2015 | 18.68 | 18.98 | 18.98 | 18.98 | 15,230,148 | +0.28(+1.51%) |
Feb 12, 2015 | 18.65 | 18.71 | 18.45 | 18.70 | 13,265,334 | +0.14(+0.74%) |
Feb 11, 2015 | 18.25 | 18.61 | 18.16 | 18.56 | 18,594,916 | +0.33(+1.80%) |
Feb 10, 2015 | 18.26 | 18.30 | 17.93 | 18.23 | 22,349,302 | +0.91(+5.25%) |
Feb 09, 2015 | 17.51 | 17.53 | 17.18 | 17.32 | 16,733,789 | -0.33(-1.86%) |
Feb 06, 2015 | 17.92 | 18.06 | 17.61 | 17.65 | 21,632,716 | -0.43(-2.37%) |
Feb 05, 2015 | 18.12 | 18.16 | 17.81 | 18.08 | 15,726,263 | +0.06(+0.34%) |
Feb 04, 2015 | 18.03 | 18.15 | 17.93 | 18.02 | 14,744,622 | +0.33(+1.86%) |
Feb 03, 2015 | 17.83 | 17.91 | 17.62 | 17.69 | 21,824,372 | +0.16(+0.92%) |
Feb 02, 2015 | 17.60 | 17.64 | 17.35 | 17.53 | 16,822,858 | +0.18(+1.01%) |
Jan 30, 2015 | 17.57 | 17.63 | 17.32 | 17.35 | 23,020,614 | -0.44(-2.49%) |
Jan 29, 2015 | 18.10 | 18.19 | 17.64 | 17.80 | 25,403,676 | -0.49(-2.67%) |
Jan 28, 2015 | 18.67 | 18.71 | 18.22 | 18.29 | 21,933,512 | -0.20(-1.07%) |
Jan 27, 2015 | 18.44 | 18.54 | 18.30 | 18.48 | 19,280,978 | +0.02(+0.12%) |
Jan 26, 2015 | 18.30 | 18.48 | 18.26 | 18.46 | 18,441,628 | +0.13(+0.71%) |
Jan 23, 2015 | 18.29 | 18.57 | 18.25 | 18.33 | 17,048,962 | +0.21(+1.18%) |
Jan 22, 2015 | 17.73 | 18.12 | 17.49 | 18.12 | 33,154,874 | +0.38(+2.15%) |
Jan 21, 2015 | 17.57 | 17.80 | 17.54 | 17.73 | 23,513,414 | +0.09(+0.52%) |
Jan 20, 2015 | 17.27 | 17.72 | 17.17 | 17.64 | 31,317,660 | +0.37(+2.17%) |
Jan 16, 2015 | 17.09 | 17.35 | 17.03 | 17.27 | 29,317,922 | -0.22(-1.27%) |
Jan 15, 2015 | 17.26 | 17.67 | 16.74 | 17.49 | 47,572,036 | +1.40(+8.69%) |
Jan 14, 2015 | 15.78 | 16.12 | 15.74 | 16.09 | 28,477,814 | +0.01(+0.05%) |
Jan 13, 2015 | 16.06 | 16.28 | 16.04 | 16.08 | 14,451,274 | +0.20(+1.25%) |
Jan 12, 2015 | 16.09 | 16.12 | 15.81 | 15.89 | 32,318,942 | -0.31(-1.93%) |
Jan 09, 2015 | 16.52 | 16.54 | 16.06 | 16.20 | 23,028,134 | -0.47(-2.80%) |
Jan 08, 2015 | 16.57 | 16.82 | 16.56 | 16.67 | 20,711,844 | +0.11(+0.65%) |
Jan 07, 2015 | 16.50 | 16.63 | 16.31 | 16.56 | 13,323,007 | +0.24(+1.45%) |
Jan 06, 2015 | 16.29 | 16.49 | 16.17 | 16.32 | 13,047,259 | -0.29(-1.75%) |
Jan 05, 2015 | 16.92 | 16.94 | 16.59 | 16.61 | 11,787,916 | -0.41(-2.42%) |
Jan 02, 2015 | 17.15 | 17.16 | 16.81 | 17.02 | 7,957,353 | -0.08(-0.45%) |
Dec 31, 2014 | 17.18 | 17.10 | 17.10 | 17.10 | 5,074,142 | -0.05(-0.27%) |
Dec 30, 2014 | 17.06 | 17.24 | 17.05 | 17.15 | 6,271,180 | +0.05(+0.27%) |
Dec 29, 2014 | 17.31 | 17.38 | 17.10 | 17.10 | 4,890,982 | +0.05(+0.31%) |
Dec 26, 2014 | 17.22 | 17.22 | 17.02 | 17.05 | 3,448,360 | -0.03(-0.18%) |
Dec 24, 2014 | 16.99 | 17.08 | 17.08 | 17.08 | 2,585,493 | +0.11(+0.63%) |
Dec 23, 2014 | 16.98 | 17.09 | 16.96 | 16.97 | 7,924,397 | -0.12(-0.71%) |
Dec 22, 2014 | 17.02 | 17.25 | 16.98 | 17.09 | 6,163,723 | +0.13(+0.77%) |
Dec 19, 2014 | 17.18 | 17.23 | 16.80 | 16.96 | 15,322,384 | +0.31(+1.88%) |
Dec 18, 2014 | 16.85 | 16.98 | 16.60 | 16.65 | 14,140,450 | +0.11(+0.69%) |
Dec 17, 2014 | 16.25 | 16.54 | 16.17 | 16.54 | 17,205,062 | +0.15(+0.93%) |
Dec 16, 2014 | 16.67 | 16.70 | 16.37 | 16.38 | 14,629,952 | -0.38(-2.28%) |
Dec 15, 2014 | 16.96 | 17.11 | 16.73 | 16.76 | 18,479,886 | -0.02(-0.14%) |
Dec 12, 2014 | 16.91 | 16.98 | 16.79 | 16.79 | 14,846,987 | -0.13(-0.77%) |
Dec 11, 2014 | 16.81 | 17.09 | 16.75 | 16.92 | 14,498,883 | -0.04(-0.23%) |
Dec 10, 2014 | 17.15 | 17.15 | 16.94 | 16.96 | 13,172,764 | -0.30(-1.73%) |
Dec 09, 2014 | 17.02 | 17.27 | 16.86 | 17.25 | 12,574,923 | +0.06(+0.36%) |
Dec 08, 2014 | 17.41 | 17.49 | 17.11 | 17.19 | 12,307,224 | -0.18(-1.05%) |
Dec 05, 2014 | 17.39 | 17.42 | 17.23 | 17.38 | 10,050,838 | -0.06(-0.35%) |
Dec 04, 2014 | 17.50 | 17.52 | 17.35 | 17.44 | 8,022,424 | -0.08(-0.48%) |
Dec 03, 2014 | 17.38 | 17.64 | 17.25 | 17.52 | 21,680,618 | +0.28(+1.60%) |
Dec 02, 2014 | 17.32 | 17.34 | 17.15 | 17.25 | 12,894,183 | -0.28(-1.61%) |