Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.44 | 19.92 | 19.27 | 19.77 | 13,742,550 | +0.48(+2.46%) |
Feb 26, 2015 | 20.02 | 20.02 | 19.24 | 19.30 | 15,492,517 | -0.36(-1.81%) |
Feb 25, 2015 | 19.45 | 19.80 | 19.27 | 19.66 | 12,383,359 | +0.26(+1.32%) |
Feb 24, 2015 | 19.26 | 19.56 | 19.06 | 19.40 | 13,522,035 | +0.58(+3.06%) |
Feb 23, 2015 | 19.26 | 19.26 | 18.63 | 18.82 | 16,792,280 | -0.63(-3.24%) |
Feb 20, 2015 | 19.31 | 19.47 | 19.12 | 19.45 | 13,908,604 | +0.16(+0.81%) |
Feb 19, 2015 | 19.16 | 19.44 | 19.12 | 19.30 | 20,487,142 | -0.16(-0.85%) |
Feb 18, 2015 | 19.08 | 19.73 | 18.90 | 19.46 | 21,227,142 | +0.31(+1.62%) |
Feb 17, 2015 | 18.38 | 19.35 | 18.25 | 19.15 | 30,064,286 | +0.60(+3.25%) |
Feb 13, 2015 | 18.07 | 18.55 | 18.55 | 18.55 | 21,362,422 | +0.75(+4.21%) |
Feb 12, 2015 | 17.38 | 17.89 | 17.31 | 17.80 | 19,048,364 | +0.80(+4.68%) |
Feb 11, 2015 | 17.06 | 17.14 | 16.52 | 17.00 | 20,495,884 | -0.10(-0.59%) |
Feb 10, 2015 | 17.60 | 17.61 | 16.89 | 17.11 | 17,977,910 | -0.73(-4.10%) |
Feb 09, 2015 | 17.31 | 18.08 | 17.23 | 17.84 | 21,258,450 | +0.60(+3.50%) |
Feb 06, 2015 | 17.59 | 17.81 | 17.21 | 17.23 | 24,467,040 | -0.68(-3.78%) |
Feb 05, 2015 | 16.67 | 17.94 | 16.56 | 17.91 | 38,693,408 | +1.19(+7.11%) |
Feb 04, 2015 | 16.88 | 16.96 | 16.47 | 16.72 | 24,528,108 | -0.63(-3.64%) |
Feb 03, 2015 | 16.73 | 17.61 | 16.58 | 17.35 | 36,244,716 | +1.40(+8.77%) |
Feb 02, 2015 | 15.52 | 16.00 | 15.37 | 15.95 | 23,185,934 | +0.59(+3.81%) |
Jan 30, 2015 | 15.30 | 15.78 | 15.19 | 15.37 | 29,835,384 | -0.02(-0.12%) |
Jan 29, 2015 | 15.93 | 15.93 | 15.02 | 15.39 | 36,382,508 | -0.54(-3.39%) |
Jan 28, 2015 | 16.71 | 16.75 | 15.91 | 15.93 | 29,968,020 | -0.88(-5.22%) |
Jan 27, 2015 | 16.64 | 17.24 | 16.47 | 16.80 | 37,017,872 | -1.08(-6.03%) |
Jan 26, 2015 | 17.51 | 17.93 | 17.33 | 17.88 | 17,809,728 | +0.29(+1.66%) |
Jan 23, 2015 | 18.06 | 18.16 | 17.54 | 17.59 | 25,333,758 | -0.71(-3.90%) |
Jan 22, 2015 | 18.72 | 18.80 | 18.05 | 18.30 | 20,825,338 | +0.16(+0.86%) |
Jan 21, 2015 | 17.47 | 18.34 | 17.45 | 18.15 | 23,356,700 | +0.53(+3.01%) |
Jan 20, 2015 | 17.59 | 17.69 | 17.24 | 17.62 | 18,444,206 | +0.03(+0.16%) |
Jan 16, 2015 | 17.03 | 17.67 | 16.98 | 17.59 | 27,844,238 | +0.83(+4.96%) |
Jan 15, 2015 | 17.44 | 17.64 | 16.75 | 16.76 | 27,722,104 | -0.37(-2.19%) |
Jan 14, 2015 | 17.61 | 17.70 | 16.32 | 17.13 | 65,660,928 | -2.10(-10.93%) |
Jan 13, 2015 | 20.64 | 20.75 | 19.15 | 19.24 | 32,892,710 | -1.57(-7.55%) |
Jan 12, 2015 | 20.76 | 20.90 | 20.24 | 20.81 | 17,045,840 | -0.34(-1.62%) |
Jan 09, 2015 | 21.21 | 21.30 | 20.81 | 21.15 | 10,982,326 | +0.07(+0.34%) |
Jan 08, 2015 | 20.79 | 21.19 | 20.58 | 21.08 | 12,071,462 | +0.46(+2.23%) |
Jan 07, 2015 | 20.56 | 20.65 | 20.19 | 20.62 | 13,027,210 | +0.30(+1.46%) |
Jan 06, 2015 | 20.02 | 20.55 | 19.94 | 20.32 | 17,469,606 | +0.34(+1.72%) |
Jan 05, 2015 | 20.81 | 20.81 | 19.80 | 19.98 | 26,292,460 | -1.26(-5.94%) |
Jan 02, 2015 | 21.06 | 21.39 | 20.99 | 21.24 | 10,346,935 | +0.17(+0.81%) |
Dec 31, 2014 | 21.24 | 21.07 | 21.07 | 21.07 | 13,765,840 | -0.20(-0.93%) |
Dec 30, 2014 | 20.99 | 21.44 | 20.96 | 21.27 | 16,337,194 | +0.29(+1.38%) |
Dec 29, 2014 | 21.27 | 21.42 | 20.91 | 20.98 | 13,473,786 | -0.23(-1.06%) |
Dec 26, 2014 | 20.79 | 21.54 | 20.75 | 21.20 | 12,325,253 | +0.54(+2.62%) |
Dec 24, 2014 | 20.44 | 20.66 | 20.66 | 20.66 | 6,231,303 | +0.06(+0.31%) |
Dec 23, 2014 | 20.42 | 20.90 | 20.31 | 20.60 | 12,392,337 | +0.26(+1.29%) |
Dec 22, 2014 | 21.18 | 21.21 | 20.16 | 20.34 | 16,101,014 | -0.77(-3.63%) |
Dec 19, 2014 | 20.65 | 21.17 | 20.48 | 21.10 | 26,610,646 | +0.52(+2.54%) |
Dec 18, 2014 | 20.37 | 20.59 | 19.99 | 20.58 | 23,458,512 | +0.62(+3.12%) |
Dec 17, 2014 | 19.20 | 20.06 | 19.14 | 19.96 | 24,737,082 | +0.85(+4.44%) |
Dec 16, 2014 | 19.18 | 19.80 | 18.88 | 19.11 | 25,746,228 | +0.14(+0.76%) |
Dec 15, 2014 | 19.92 | 19.95 | 18.97 | 18.97 | 24,169,850 | -0.68(-3.44%) |
Dec 12, 2014 | 20.72 | 20.73 | 19.63 | 19.64 | 30,965,004 | -1.08(-5.22%) |
Dec 11, 2014 | 21.04 | 21.49 | 20.62 | 20.72 | 29,614,876 | -0.88(-4.09%) |
Dec 10, 2014 | 22.47 | 22.55 | 21.60 | 21.61 | 18,584,444 | -1.06(-4.66%) |
Dec 09, 2014 | 22.22 | 22.66 | 21.99 | 22.66 | 24,018,052 | +0.00(+0.00%) |
Dec 08, 2014 | 23.38 | 23.58 | 22.61 | 22.66 | 16,433,268 | -0.79(-3.38%) |
Dec 05, 2014 | 23.65 | 23.78 | 23.30 | 23.46 | 11,017,319 | -0.38(-1.59%) |
Dec 04, 2014 | 23.99 | 24.20 | 23.71 | 23.84 | 9,840,896 | -0.24(-1.01%) |
Dec 03, 2014 | 23.56 | 24.25 | 23.50 | 24.08 | 16,255,593 | +0.75(+3.21%) |
Dec 02, 2014 | 23.23 | 23.89 | 22.95 | 23.33 | 18,928,342 | -0.30(-1.26%) |