Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.28 | 22.51 | 21.34 | 21.62 | 1,082,970 | -0.72(-3.24%) |
Feb 26, 2015 | 22.77 | 22.92 | 21.70 | 22.34 | 1,311,193 | -0.48(-2.10%) |
Feb 25, 2015 | 23.25 | 23.40 | 22.45 | 22.82 | 1,062,410 | -0.67(-2.87%) |
Feb 24, 2015 | 23.26 | 23.65 | 23.25 | 23.49 | 537,030 | -0.14(-0.58%) |
Feb 23, 2015 | 24.19 | 24.21 | 23.41 | 23.63 | 463,681 | -0.50(-2.09%) |
Feb 20, 2015 | 24.19 | 24.22 | 23.91 | 24.14 | 285,830 | +0.01(+0.03%) |
Feb 19, 2015 | 24.17 | 24.34 | 24.01 | 24.13 | 230,536 | -0.06(-0.24%) |
Feb 18, 2015 | 24.39 | 24.44 | 24.06 | 24.19 | 328,703 | -0.12(-0.50%) |
Feb 17, 2015 | 23.64 | 24.47 | 23.63 | 24.31 | 891,415 | +0.67(+2.82%) |
Feb 13, 2015 | 23.96 | 23.64 | 23.64 | 23.64 | 459,070 | -0.32(-1.32%) |
Feb 12, 2015 | 23.58 | 23.98 | 23.33 | 23.96 | 391,961 | +0.49(+2.08%) |
Feb 11, 2015 | 24.09 | 24.20 | 23.19 | 23.47 | 810,467 | -0.74(-3.06%) |
Feb 10, 2015 | 24.29 | 24.29 | 22.84 | 24.21 | 1,129,322 | +0.04(+0.17%) |
Feb 09, 2015 | 24.23 | 24.67 | 24.02 | 24.17 | 1,062,881 | +0.23(+0.98%) |
Feb 06, 2015 | 24.27 | 24.27 | 23.56 | 23.93 | 753,038 | -0.16(-0.67%) |
Feb 05, 2015 | 23.38 | 24.27 | 23.09 | 24.10 | 1,610,758 | +0.84(+3.62%) |
Feb 04, 2015 | 22.33 | 23.42 | 22.32 | 23.25 | 1,195,663 | +0.73(+3.23%) |
Feb 03, 2015 | 22.41 | 22.89 | 22.25 | 22.53 | 470,551 | +0.02(+0.07%) |
Feb 02, 2015 | 22.41 | 22.70 | 21.91 | 22.51 | 623,262 | -0.02(-0.11%) |
Jan 30, 2015 | 22.86 | 22.86 | 22.18 | 22.54 | 734,060 | -0.37(-1.62%) |
Jan 29, 2015 | 22.47 | 23.04 | 21.84 | 22.91 | 1,160,509 | +1.02(+4.66%) |
Jan 28, 2015 | 23.25 | 23.45 | 21.82 | 21.89 | 1,221,129 | -1.22(-5.29%) |
Jan 27, 2015 | 20.38 | 23.21 | 19.52 | 23.11 | 2,270,812 | +1.38(+6.33%) |
Jan 26, 2015 | 21.48 | 21.98 | 21.19 | 21.73 | 1,342,430 | +0.33(+1.55%) |
Jan 23, 2015 | 21.27 | 21.82 | 21.04 | 21.40 | 1,226,798 | +0.19(+0.92%) |
Jan 22, 2015 | 20.86 | 21.31 | 20.44 | 21.21 | 670,747 | -0.08(-0.38%) |
Jan 21, 2015 | 19.72 | 21.36 | 19.68 | 21.29 | 1,035,426 | +1.76(+9.03%) |
Jan 20, 2015 | 20.09 | 20.09 | 19.10 | 19.53 | 558,576 | +0.15(+0.75%) |
Jan 16, 2015 | 19.27 | 19.68 | 19.16 | 19.38 | 428,160 | +0.00(+0.00%) |
Jan 15, 2015 | 19.47 | 19.94 | 19.25 | 19.38 | 365,050 | -0.28(-1.44%) |
Jan 14, 2015 | 19.20 | 20.25 | 19.13 | 19.66 | 442,392 | +0.28(+1.46%) |
Jan 13, 2015 | 19.76 | 20.22 | 19.01 | 19.38 | 633,426 | -0.20(-1.03%) |
Jan 12, 2015 | 20.95 | 20.95 | 19.26 | 19.58 | 1,097,220 | -1.57(-7.42%) |
Jan 09, 2015 | 21.19 | 21.26 | 20.55 | 21.15 | 602,673 | -0.06(-0.27%) |
Jan 08, 2015 | 21.05 | 21.52 | 20.86 | 21.21 | 854,323 | -0.02(-0.11%) |
Jan 07, 2015 | 20.71 | 21.29 | 20.52 | 21.23 | 770,869 | +0.71(+3.47%) |
Jan 06, 2015 | 21.52 | 21.52 | 20.32 | 20.52 | 876,625 | -0.87(-4.05%) |
Jan 05, 2015 | 20.49 | 21.43 | 19.97 | 21.39 | 1,365,214 | +0.74(+3.60%) |
Jan 02, 2015 | 19.34 | 20.76 | 19.19 | 20.64 | 696,345 | +1.51(+7.91%) |
Dec 31, 2014 | 18.97 | 19.13 | 19.13 | 19.13 | 412,923 | +0.14(+0.72%) |
Dec 30, 2014 | 18.57 | 19.10 | 18.42 | 18.99 | 191,555 | +0.29(+1.56%) |
Dec 29, 2014 | 19.22 | 19.33 | 18.39 | 18.70 | 462,678 | -0.53(-2.73%) |
Dec 26, 2014 | 19.32 | 19.40 | 19.19 | 19.23 | 171,389 | +0.06(+0.30%) |
Dec 24, 2014 | 18.68 | 19.17 | 19.17 | 19.17 | 159,235 | +0.49(+2.60%) |
Dec 23, 2014 | 19.30 | 19.43 | 18.67 | 18.68 | 340,424 | -0.61(-3.19%) |
Dec 22, 2014 | 19.45 | 19.61 | 19.09 | 19.30 | 205,289 | -0.19(-0.96%) |
Dec 19, 2014 | 19.95 | 19.95 | 19.31 | 19.49 | 465,406 | -0.42(-2.11%) |
Dec 18, 2014 | 19.95 | 20.03 | 19.61 | 19.91 | 336,950 | +0.40(+2.07%) |
Dec 17, 2014 | 18.62 | 19.70 | 18.62 | 19.50 | 791,671 | +1.08(+5.89%) |
Dec 16, 2014 | 19.49 | 19.65 | 18.32 | 18.42 | 1,065,434 | -1.33(-6.76%) |
Dec 15, 2014 | 20.05 | 20.46 | 19.34 | 19.75 | 748,689 | -0.15(-0.73%) |
Dec 12, 2014 | 19.87 | 20.30 | 19.68 | 19.90 | 379,887 | -0.34(-1.68%) |
Dec 11, 2014 | 19.82 | 20.32 | 19.57 | 20.24 | 411,488 | +0.38(+1.91%) |
Dec 10, 2014 | 19.57 | 19.91 | 19.48 | 19.86 | 532,844 | +0.15(+0.74%) |
Dec 09, 2014 | 19.66 | 19.88 | 19.28 | 19.71 | 633,483 | -0.10(-0.49%) |
Dec 08, 2014 | 20.38 | 20.63 | 19.64 | 19.81 | 725,461 | -0.65(-3.16%) |
Dec 05, 2014 | 19.36 | 20.57 | 19.26 | 20.46 | 598,611 | +1.07(+5.51%) |
Dec 04, 2014 | 19.37 | 19.65 | 19.30 | 19.39 | 279,505 | +0.01(+0.04%) |
Dec 03, 2014 | 19.20 | 19.48 | 18.97 | 19.38 | 345,658 | +0.18(+0.93%) |
Dec 02, 2014 | 18.84 | 19.29 | 18.75 | 19.20 | 1,246,047 | +0.29(+1.54%) |