Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.93 | 18.95 | 18.72 | 18.76 | 11,165,990 | -0.11(-0.61%) |
Feb 26, 2015 | 18.97 | 19.12 | 18.86 | 18.88 | 9,920,706 | -0.28(-1.44%) |
Feb 25, 2015 | 19.16 | 19.37 | 19.12 | 19.15 | 13,581,234 | +0.00(+0.00%) |
Feb 24, 2015 | 18.65 | 19.18 | 18.63 | 19.15 | 20,829,476 | +0.63(+3.39%) |
Feb 23, 2015 | 18.67 | 18.69 | 18.46 | 18.53 | 10,225,802 | -0.17(-0.90%) |
Feb 20, 2015 | 18.89 | 18.90 | 18.59 | 18.69 | 9,501,722 | -0.06(-0.33%) |
Feb 19, 2015 | 18.88 | 18.90 | 18.71 | 18.76 | 12,981,056 | -0.15(-0.77%) |
Feb 18, 2015 | 18.89 | 19.01 | 18.82 | 18.90 | 9,717,545 | -0.05(-0.24%) |
Feb 17, 2015 | 18.89 | 19.04 | 18.88 | 18.95 | 13,760,191 | -0.05(-0.28%) |
Feb 13, 2015 | 18.70 | 19.00 | 19.00 | 19.00 | 15,214,168 | +0.28(+1.51%) |
Feb 12, 2015 | 18.67 | 18.73 | 18.47 | 18.72 | 13,251,416 | +0.14(+0.74%) |
Feb 11, 2015 | 18.27 | 18.63 | 18.18 | 18.58 | 18,575,404 | +0.33(+1.80%) |
Feb 10, 2015 | 18.28 | 18.32 | 17.94 | 18.25 | 22,325,852 | +0.91(+5.25%) |
Feb 09, 2015 | 17.53 | 17.55 | 17.20 | 17.34 | 16,716,231 | -0.33(-1.86%) |
Feb 06, 2015 | 17.94 | 18.07 | 17.63 | 17.67 | 21,610,018 | -0.43(-2.37%) |
Feb 05, 2015 | 18.14 | 18.17 | 17.83 | 18.10 | 15,709,763 | +0.06(+0.34%) |
Feb 04, 2015 | 18.04 | 18.17 | 17.94 | 18.04 | 14,729,152 | +0.33(+1.86%) |
Feb 03, 2015 | 17.85 | 17.93 | 17.64 | 17.71 | 21,801,472 | +0.16(+0.92%) |
Feb 02, 2015 | 17.62 | 17.65 | 17.37 | 17.55 | 16,805,208 | +0.18(+1.01%) |
Jan 30, 2015 | 17.59 | 17.65 | 17.34 | 17.37 | 22,996,460 | -0.44(-2.49%) |
Jan 29, 2015 | 18.12 | 18.20 | 17.65 | 17.81 | 25,377,020 | -0.49(-2.67%) |
Jan 28, 2015 | 18.69 | 18.73 | 18.24 | 18.30 | 21,910,498 | -0.20(-1.07%) |
Jan 27, 2015 | 18.46 | 18.56 | 18.32 | 18.50 | 19,260,748 | +0.02(+0.12%) |
Jan 26, 2015 | 18.32 | 18.50 | 18.28 | 18.48 | 18,422,278 | +0.13(+0.71%) |
Jan 23, 2015 | 18.30 | 18.59 | 18.27 | 18.35 | 17,031,074 | +0.21(+1.18%) |
Jan 22, 2015 | 17.75 | 18.14 | 17.51 | 18.14 | 33,120,086 | +0.38(+2.15%) |
Jan 21, 2015 | 17.59 | 17.81 | 17.56 | 17.75 | 23,488,744 | +0.09(+0.52%) |
Jan 20, 2015 | 17.29 | 17.74 | 17.19 | 17.66 | 31,284,802 | +0.37(+2.17%) |
Jan 16, 2015 | 17.11 | 17.36 | 17.05 | 17.29 | 29,287,160 | -0.22(-1.27%) |
Jan 15, 2015 | 17.28 | 17.69 | 16.76 | 17.51 | 47,522,120 | +1.40(+8.69%) |
Jan 14, 2015 | 15.80 | 16.14 | 15.76 | 16.11 | 28,447,934 | +0.01(+0.05%) |
Jan 13, 2015 | 16.08 | 16.29 | 16.06 | 16.10 | 14,436,111 | +0.20(+1.25%) |
Jan 12, 2015 | 16.11 | 16.13 | 15.83 | 15.90 | 32,285,032 | -0.31(-1.93%) |
Jan 09, 2015 | 16.54 | 16.55 | 16.08 | 16.22 | 23,003,972 | -0.47(-2.80%) |
Jan 08, 2015 | 16.59 | 16.84 | 16.58 | 16.68 | 20,690,112 | +0.11(+0.65%) |
Jan 07, 2015 | 16.51 | 16.64 | 16.32 | 16.58 | 13,309,028 | +0.24(+1.45%) |
Jan 06, 2015 | 16.31 | 16.51 | 16.19 | 16.34 | 13,033,570 | -0.29(-1.75%) |
Jan 05, 2015 | 16.94 | 16.96 | 16.61 | 16.63 | 11,775,548 | -0.41(-2.42%) |
Jan 02, 2015 | 17.17 | 17.18 | 16.83 | 17.04 | 7,949,004 | -0.08(-0.45%) |
Dec 31, 2014 | 17.20 | 17.12 | 17.12 | 17.12 | 5,068,818 | -0.05(-0.27%) |
Dec 30, 2014 | 17.08 | 17.26 | 17.07 | 17.16 | 6,264,600 | +0.05(+0.27%) |
Dec 29, 2014 | 17.33 | 17.40 | 17.11 | 17.12 | 4,885,851 | +0.05(+0.31%) |
Dec 26, 2014 | 17.23 | 17.24 | 17.03 | 17.07 | 3,444,742 | -0.03(-0.18%) |
Dec 24, 2014 | 17.01 | 17.10 | 17.10 | 17.10 | 2,582,780 | +0.11(+0.63%) |
Dec 23, 2014 | 17.00 | 17.11 | 16.98 | 16.99 | 7,916,083 | -0.12(-0.72%) |
Dec 22, 2014 | 17.03 | 17.27 | 17.00 | 17.11 | 6,157,256 | +0.13(+0.77%) |
Dec 19, 2014 | 17.20 | 17.25 | 16.82 | 16.98 | 15,306,307 | +0.31(+1.88%) |
Dec 18, 2014 | 16.87 | 17.00 | 16.61 | 16.67 | 14,125,613 | +0.11(+0.69%) |
Dec 17, 2014 | 16.26 | 16.56 | 16.19 | 16.55 | 17,187,010 | +0.15(+0.93%) |
Dec 16, 2014 | 16.68 | 16.71 | 16.39 | 16.40 | 14,614,601 | -0.38(-2.28%) |
Dec 15, 2014 | 16.97 | 17.13 | 16.74 | 16.78 | 18,460,496 | -0.02(-0.14%) |
Dec 12, 2014 | 16.93 | 17.00 | 16.81 | 16.81 | 14,831,409 | -0.13(-0.77%) |
Dec 11, 2014 | 16.83 | 17.11 | 16.77 | 16.94 | 14,483,670 | -0.04(-0.23%) |
Dec 10, 2014 | 17.17 | 17.17 | 16.96 | 16.97 | 13,158,942 | -0.30(-1.73%) |
Dec 09, 2014 | 17.04 | 17.29 | 16.88 | 17.27 | 12,561,729 | +0.06(+0.36%) |
Dec 08, 2014 | 17.42 | 17.51 | 17.13 | 17.21 | 12,294,311 | -0.18(-1.06%) |
Dec 05, 2014 | 17.41 | 17.44 | 17.25 | 17.39 | 10,040,292 | -0.06(-0.35%) |
Dec 04, 2014 | 17.52 | 17.54 | 17.36 | 17.46 | 8,014,006 | -0.08(-0.48%) |
Dec 03, 2014 | 17.40 | 17.65 | 17.27 | 17.54 | 21,657,870 | +0.28(+1.59%) |
Dec 02, 2014 | 17.34 | 17.36 | 17.16 | 17.26 | 12,880,654 | -0.28(-1.61%) |