Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.32 | 19.80 | 19.16 | 19.66 | 13,824,147 | +0.47(+2.46%) |
Feb 26, 2015 | 19.90 | 19.90 | 19.12 | 19.19 | 15,584,505 | -0.35(-1.81%) |
Feb 25, 2015 | 19.33 | 19.69 | 19.16 | 19.54 | 12,456,886 | +0.25(+1.32%) |
Feb 24, 2015 | 19.15 | 19.45 | 18.95 | 19.29 | 13,602,323 | +0.57(+3.06%) |
Feb 23, 2015 | 19.15 | 19.15 | 18.52 | 18.71 | 16,891,986 | -0.63(-3.24%) |
Feb 20, 2015 | 19.19 | 19.36 | 19.00 | 19.34 | 13,991,188 | +0.15(+0.81%) |
Feb 19, 2015 | 19.05 | 19.32 | 19.00 | 19.19 | 20,608,786 | -0.16(-0.85%) |
Feb 18, 2015 | 18.97 | 19.61 | 18.79 | 19.35 | 21,353,180 | +0.31(+1.62%) |
Feb 17, 2015 | 18.28 | 19.24 | 18.14 | 19.04 | 30,242,796 | +0.60(+3.25%) |
Feb 13, 2015 | 17.97 | 18.44 | 18.44 | 18.44 | 21,489,264 | +0.75(+4.21%) |
Feb 12, 2015 | 17.28 | 17.79 | 17.20 | 17.69 | 19,161,466 | +0.79(+4.68%) |
Feb 11, 2015 | 16.96 | 17.04 | 16.42 | 16.90 | 20,617,580 | -0.10(-0.59%) |
Feb 10, 2015 | 17.49 | 17.50 | 16.79 | 17.00 | 18,084,656 | -0.73(-4.10%) |
Feb 09, 2015 | 17.20 | 17.98 | 17.13 | 17.73 | 21,384,674 | +0.60(+3.50%) |
Feb 06, 2015 | 17.49 | 17.70 | 17.11 | 17.13 | 24,612,316 | -0.67(-3.78%) |
Feb 05, 2015 | 16.57 | 17.83 | 16.46 | 17.80 | 38,923,152 | +1.18(+7.11%) |
Feb 04, 2015 | 16.78 | 16.86 | 16.37 | 16.62 | 24,673,744 | -0.63(-3.64%) |
Feb 03, 2015 | 16.63 | 17.50 | 16.49 | 17.25 | 36,459,920 | +1.39(+8.77%) |
Feb 02, 2015 | 15.43 | 15.90 | 15.28 | 15.86 | 23,323,602 | +0.58(+3.81%) |
Jan 30, 2015 | 15.21 | 15.69 | 15.10 | 15.28 | 30,012,534 | -0.02(-0.12%) |
Jan 29, 2015 | 15.83 | 15.83 | 14.93 | 15.30 | 36,598,532 | -0.54(-3.39%) |
Jan 28, 2015 | 16.61 | 16.65 | 15.81 | 15.83 | 30,145,958 | -0.87(-5.22%) |
Jan 27, 2015 | 16.54 | 17.14 | 16.37 | 16.70 | 37,237,668 | -1.07(-6.03%) |
Jan 26, 2015 | 17.40 | 17.82 | 17.23 | 17.78 | 17,915,474 | +0.29(+1.66%) |
Jan 23, 2015 | 17.96 | 18.05 | 17.44 | 17.49 | 25,484,178 | -0.71(-3.90%) |
Jan 22, 2015 | 18.61 | 18.69 | 17.94 | 18.19 | 20,948,990 | +0.15(+0.86%) |
Jan 21, 2015 | 17.37 | 18.23 | 17.35 | 18.04 | 23,495,382 | +0.53(+3.01%) |
Jan 20, 2015 | 17.49 | 17.59 | 17.14 | 17.51 | 18,553,720 | +0.03(+0.16%) |
Jan 16, 2015 | 16.93 | 17.56 | 16.88 | 17.49 | 28,009,564 | +0.83(+4.96%) |
Jan 15, 2015 | 17.34 | 17.54 | 16.65 | 16.66 | 27,886,706 | -0.37(-2.19%) |
Jan 14, 2015 | 17.50 | 17.59 | 16.22 | 17.03 | 66,050,796 | -2.09(-10.93%) |
Jan 13, 2015 | 20.52 | 20.63 | 19.04 | 19.12 | 33,088,012 | -1.56(-7.54%) |
Jan 12, 2015 | 20.64 | 20.77 | 20.12 | 20.68 | 17,147,430 | -0.34(-1.62%) |
Jan 09, 2015 | 21.09 | 21.17 | 20.69 | 21.02 | 11,047,779 | +0.07(+0.34%) |
Jan 08, 2015 | 20.66 | 21.07 | 20.46 | 20.95 | 12,143,406 | +0.46(+2.23%) |
Jan 07, 2015 | 20.44 | 20.53 | 20.07 | 20.49 | 13,104,851 | +0.30(+1.47%) |
Jan 06, 2015 | 19.90 | 20.43 | 19.82 | 20.20 | 17,573,722 | +0.34(+1.72%) |
Jan 05, 2015 | 20.68 | 20.68 | 19.68 | 19.86 | 26,449,160 | -1.26(-5.94%) |
Jan 02, 2015 | 20.93 | 21.26 | 20.87 | 21.11 | 10,408,601 | +0.17(+0.81%) |
Dec 31, 2014 | 21.11 | 20.94 | 20.94 | 20.94 | 13,847,882 | -0.20(-0.93%) |
Dec 30, 2014 | 20.86 | 21.31 | 20.83 | 21.14 | 16,434,561 | +0.29(+1.38%) |
Dec 29, 2014 | 21.14 | 21.29 | 20.79 | 20.85 | 13,554,088 | -0.22(-1.06%) |
Dec 26, 2014 | 20.66 | 21.42 | 20.63 | 21.08 | 12,398,710 | +0.54(+2.62%) |
Dec 24, 2014 | 20.32 | 20.54 | 20.54 | 20.54 | 6,268,441 | +0.06(+0.31%) |
Dec 23, 2014 | 20.30 | 20.78 | 20.19 | 20.48 | 12,466,194 | +0.26(+1.29%) |
Dec 22, 2014 | 21.05 | 21.09 | 20.05 | 20.22 | 16,196,974 | -0.76(-3.63%) |
Dec 19, 2014 | 20.53 | 21.04 | 20.36 | 20.98 | 26,769,240 | +0.52(+2.54%) |
Dec 18, 2014 | 20.25 | 20.47 | 19.87 | 20.46 | 23,598,322 | +0.62(+3.12%) |
Dec 17, 2014 | 19.09 | 19.94 | 19.02 | 19.84 | 24,884,512 | +0.84(+4.44%) |
Dec 16, 2014 | 19.07 | 19.68 | 18.77 | 19.00 | 25,899,672 | +0.14(+0.76%) |
Dec 15, 2014 | 19.80 | 19.83 | 18.85 | 18.85 | 24,313,898 | -0.67(-3.44%) |
Dec 12, 2014 | 20.60 | 20.61 | 19.52 | 19.53 | 31,149,550 | -1.08(-5.22%) |
Dec 11, 2014 | 20.92 | 21.36 | 20.49 | 20.60 | 29,791,378 | -0.88(-4.09%) |
Dec 10, 2014 | 22.34 | 22.42 | 21.47 | 21.48 | 18,695,206 | -1.05(-4.66%) |
Dec 09, 2014 | 22.09 | 22.53 | 21.86 | 22.53 | 24,161,196 | +0.00(+0.00%) |
Dec 08, 2014 | 23.24 | 23.44 | 22.48 | 22.53 | 16,531,208 | -0.79(-3.38%) |
Dec 05, 2014 | 23.51 | 23.64 | 23.17 | 23.32 | 11,082,981 | -0.38(-1.59%) |
Dec 04, 2014 | 23.85 | 24.06 | 23.57 | 23.69 | 9,899,546 | -0.24(-1.01%) |
Dec 03, 2014 | 23.43 | 24.11 | 23.36 | 23.94 | 16,352,474 | +0.74(+3.21%) |
Dec 02, 2014 | 23.09 | 23.75 | 22.82 | 23.19 | 19,041,154 | -0.30(-1.26%) |