Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.19 | 21.28 | 20.71 | 20.94 | 1,164,654 | +0.09(+0.41%) |
Feb 26, 2015 | 20.73 | 21.04 | 20.52 | 20.86 | 769,156 | +0.18(+0.88%) |
Feb 25, 2015 | 21.53 | 21.60 | 20.64 | 20.68 | 1,443,891 | -0.63(-2.96%) |
Feb 24, 2015 | 21.30 | 21.98 | 21.15 | 21.31 | 1,381,039 | +0.96(+4.70%) |
Feb 23, 2015 | 20.57 | 20.65 | 20.01 | 20.35 | 732,802 | -0.33(-1.62%) |
Feb 20, 2015 | 20.58 | 20.81 | 20.23 | 20.69 | 346,532 | +0.11(+0.56%) |
Feb 19, 2015 | 20.50 | 20.74 | 19.92 | 20.57 | 578,070 | -0.39(-1.87%) |
Feb 18, 2015 | 21.16 | 21.55 | 20.90 | 20.96 | 628,850 | -0.26(-1.22%) |
Feb 17, 2015 | 20.92 | 21.59 | 20.74 | 21.22 | 810,148 | +0.27(+1.28%) |
Feb 13, 2015 | 20.91 | 20.95 | 20.95 | 20.95 | 897,891 | +0.03(+0.14%) |
Feb 12, 2015 | 20.20 | 21.16 | 20.10 | 20.93 | 1,196,618 | +0.96(+4.79%) |
Feb 11, 2015 | 19.92 | 20.09 | 19.09 | 19.97 | 1,226,468 | +0.00(+0.00%) |
Feb 10, 2015 | 20.56 | 20.56 | 19.65 | 19.97 | 879,198 | -0.25(-1.23%) |
Feb 09, 2015 | 19.35 | 20.47 | 19.35 | 20.22 | 1,050,914 | +0.55(+2.77%) |
Feb 06, 2015 | 19.87 | 20.15 | 19.46 | 19.67 | 916,393 | -0.14(-0.72%) |
Feb 05, 2015 | 19.63 | 20.05 | 19.16 | 19.82 | 991,180 | +0.39(+2.02%) |
Feb 04, 2015 | 19.29 | 20.04 | 18.96 | 19.42 | 1,605,320 | -0.59(-2.96%) |
Feb 03, 2015 | 18.22 | 20.47 | 18.10 | 20.02 | 2,969,827 | +2.15(+12.05%) |
Feb 02, 2015 | 17.31 | 18.06 | 17.30 | 17.86 | 1,274,202 | +0.81(+4.77%) |
Jan 30, 2015 | 16.75 | 16.92 | 16.55 | 17.05 | 1,419,910 | +0.13(+0.79%) |
Jan 29, 2015 | 17.27 | 17.56 | 16.33 | 16.92 | 1,542,073 | -0.32(-1.83%) |
Jan 28, 2015 | 18.17 | 18.17 | 17.17 | 17.23 | 1,231,830 | -0.61(-3.43%) |
Jan 27, 2015 | 16.74 | 17.98 | 16.74 | 17.84 | 1,237,958 | +0.76(+4.42%) |
Jan 26, 2015 | 16.07 | 17.24 | 16.07 | 17.09 | 1,194,894 | +1.08(+6.75%) |
Jan 23, 2015 | 15.82 | 16.32 | 15.73 | 16.01 | 719,469 | +0.03(+0.18%) |
Jan 22, 2015 | 16.05 | 16.25 | 15.62 | 15.98 | 740,630 | +0.06(+0.36%) |
Jan 21, 2015 | 15.88 | 16.38 | 15.64 | 15.92 | 1,543,642 | +0.13(+0.85%) |
Jan 20, 2015 | 16.73 | 16.81 | 15.40 | 15.79 | 2,120,043 | -1.11(-6.57%) |
Jan 16, 2015 | 16.79 | 17.26 | 16.67 | 16.90 | 839,214 | +0.14(+0.86%) |
Jan 15, 2015 | 17.51 | 17.78 | 16.66 | 16.75 | 984,748 | -0.49(-2.83%) |
Jan 14, 2015 | 17.03 | 17.56 | 16.61 | 17.24 | 1,104,336 | -0.11(-0.61%) |
Jan 13, 2015 | 17.80 | 18.39 | 17.07 | 17.35 | 1,492,088 | -0.31(-1.73%) |
Jan 12, 2015 | 17.82 | 17.83 | 16.84 | 17.65 | 1,207,406 | -0.41(-2.28%) |
Jan 09, 2015 | 17.70 | 18.12 | 17.29 | 18.06 | 773,591 | +0.28(+1.56%) |
Jan 08, 2015 | 16.84 | 17.84 | 16.60 | 17.79 | 1,023,744 | +1.12(+6.72%) |
Jan 07, 2015 | 17.52 | 17.62 | 16.42 | 16.67 | 1,010,063 | -0.36(-2.13%) |
Jan 06, 2015 | 18.10 | 18.37 | 16.71 | 17.03 | 1,499,703 | -1.07(-5.92%) |
Jan 05, 2015 | 18.90 | 19.28 | 17.99 | 18.10 | 822,868 | -1.10(-5.73%) |
Jan 02, 2015 | 19.02 | 19.29 | 18.11 | 19.20 | 987,864 | +0.34(+1.83%) |
Dec 31, 2014 | 18.27 | 18.86 | 18.86 | 18.86 | 1,224,710 | +0.62(+3.41%) |
Dec 30, 2014 | 18.28 | 18.51 | 18.04 | 18.24 | 1,081,412 | -0.19(-1.04%) |
Dec 29, 2014 | 18.73 | 19.31 | 18.18 | 18.43 | 985,176 | -0.33(-1.78%) |
Dec 26, 2014 | 18.14 | 19.06 | 18.14 | 18.76 | 718,477 | +0.77(+4.31%) |
Dec 24, 2014 | 18.01 | 17.99 | 17.99 | 17.99 | 645,068 | -0.18(-1.00%) |
Dec 23, 2014 | 18.41 | 18.42 | 17.85 | 18.17 | 735,250 | -0.06(-0.31%) |
Dec 22, 2014 | 18.43 | 18.48 | 17.91 | 18.23 | 982,448 | -0.06(-0.31%) |
Dec 19, 2014 | 17.56 | 18.28 | 17.51 | 18.28 | 1,866,797 | +0.92(+5.29%) |
Dec 18, 2014 | 17.85 | 17.91 | 16.95 | 17.37 | 1,550,759 | +0.31(+1.79%) |
Dec 17, 2014 | 16.84 | 17.39 | 16.10 | 17.06 | 2,458,185 | +0.09(+0.51%) |
Dec 16, 2014 | 17.39 | 18.49 | 16.92 | 16.97 | 1,887,782 | -0.84(-4.73%) |
Dec 15, 2014 | 18.97 | 19.28 | 17.81 | 17.82 | 1,669,824 | -0.93(-4.95%) |
Dec 12, 2014 | 19.25 | 19.60 | 18.61 | 18.74 | 1,905,049 | -0.66(-3.40%) |
Dec 11, 2014 | 19.63 | 20.06 | 19.24 | 19.40 | 976,296 | -0.03(-0.15%) |
Dec 10, 2014 | 20.26 | 20.62 | 19.29 | 19.43 | 1,475,805 | -0.84(-4.15%) |
Dec 09, 2014 | 20.38 | 20.53 | 19.24 | 20.27 | 3,416,493 | -0.32(-1.53%) |
Dec 08, 2014 | 22.20 | 22.46 | 20.49 | 20.59 | 1,663,112 | -1.85(-8.23%) |
Dec 05, 2014 | 22.00 | 22.55 | 21.86 | 22.44 | 1,092,444 | +0.76(+3.49%) |
Dec 04, 2014 | 21.87 | 22.47 | 21.35 | 21.68 | 1,263,103 | -0.02(-0.09%) |
Dec 03, 2014 | 21.18 | 21.81 | 21.07 | 21.70 | 1,144,097 | +0.78(+3.75%) |
Dec 02, 2014 | 20.63 | 21.62 | 20.61 | 20.92 | 1,479,505 | +0.46(+2.25%) |