Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.97 | 17.97 | 15.74 | 15.85 | 771,772 | -2.32(-12.77%) |
Feb 26, 2015 | 17.58 | 18.45 | 16.05 | 18.17 | 417,157 | -0.16(-0.86%) |
Feb 25, 2015 | 18.19 | 18.45 | 17.60 | 18.33 | 196,729 | +0.19(+1.03%) |
Feb 24, 2015 | 19.24 | 19.58 | 17.90 | 18.14 | 343,987 | -1.12(-5.82%) |
Feb 23, 2015 | 19.17 | 19.27 | 18.77 | 19.26 | 107,184 | -0.02(-0.10%) |
Feb 20, 2015 | 19.95 | 19.95 | 19.19 | 19.28 | 203,286 | -0.67(-3.35%) |
Feb 19, 2015 | 20.53 | 20.53 | 19.81 | 19.95 | 141,052 | -0.76(-3.66%) |
Feb 18, 2015 | 20.56 | 21.07 | 20.55 | 20.71 | 73,267 | -0.02(-0.09%) |
Feb 17, 2015 | 21.03 | 21.17 | 20.58 | 20.73 | 138,427 | -0.48(-2.27%) |
Feb 13, 2015 | 20.44 | 21.21 | 21.21 | 21.21 | 131,391 | +0.82(+4.00%) |
Feb 12, 2015 | 19.95 | 20.56 | 19.93 | 20.39 | 113,128 | +0.63(+3.18%) |
Feb 11, 2015 | 19.65 | 19.87 | 19.12 | 19.76 | 68,532 | +0.17(+0.85%) |
Feb 10, 2015 | 20.16 | 20.18 | 19.38 | 19.60 | 108,785 | -0.49(-2.45%) |
Feb 09, 2015 | 20.07 | 20.39 | 19.77 | 20.09 | 101,223 | +0.08(+0.39%) |
Feb 06, 2015 | 19.15 | 20.02 | 19.06 | 20.01 | 145,711 | +0.89(+4.68%) |
Feb 05, 2015 | 18.41 | 19.17 | 18.32 | 19.12 | 142,302 | +0.82(+4.46%) |
Feb 04, 2015 | 18.78 | 19.02 | 18.23 | 18.30 | 172,078 | -0.63(-3.32%) |
Feb 03, 2015 | 18.07 | 19.12 | 17.89 | 18.93 | 223,816 | +0.99(+5.54%) |
Feb 02, 2015 | 17.90 | 18.03 | 17.44 | 17.94 | 187,901 | +0.08(+0.44%) |
Jan 30, 2015 | 18.23 | 18.47 | 17.82 | 17.86 | 169,720 | -0.60(-3.25%) |
Jan 29, 2015 | 18.94 | 19.11 | 18.31 | 18.46 | 118,870 | -0.46(-2.44%) |
Jan 28, 2015 | 19.71 | 19.93 | 18.69 | 18.92 | 148,116 | -0.73(-3.70%) |
Jan 27, 2015 | 19.43 | 19.77 | 19.18 | 19.65 | 113,196 | -0.07(-0.35%) |
Jan 26, 2015 | 19.23 | 19.72 | 18.69 | 19.72 | 125,440 | +0.48(+2.50%) |
Jan 23, 2015 | 19.76 | 19.87 | 19.16 | 19.23 | 108,842 | -0.55(-2.78%) |
Jan 22, 2015 | 19.84 | 19.98 | 19.42 | 19.78 | 139,823 | +0.07(+0.35%) |
Jan 21, 2015 | 20.30 | 20.37 | 19.24 | 19.72 | 190,420 | -0.68(-3.33%) |
Jan 20, 2015 | 20.68 | 20.99 | 20.02 | 20.39 | 141,059 | -0.34(-1.66%) |
Jan 16, 2015 | 20.18 | 20.98 | 20.18 | 20.74 | 145,902 | +0.41(+2.03%) |
Jan 15, 2015 | 20.86 | 20.90 | 19.48 | 20.33 | 287,746 | -0.72(-3.41%) |
Jan 14, 2015 | 21.95 | 21.95 | 20.94 | 21.04 | 209,118 | -1.22(-5.48%) |
Jan 13, 2015 | 23.76 | 23.86 | 21.68 | 22.26 | 312,150 | -1.30(-5.51%) |
Jan 12, 2015 | 23.89 | 24.00 | 23.34 | 23.56 | 132,384 | -0.40(-1.68%) |
Jan 09, 2015 | 25.65 | 25.65 | 23.61 | 23.96 | 175,141 | -1.61(-6.31%) |
Jan 08, 2015 | 25.31 | 26.00 | 25.01 | 25.58 | 175,152 | +0.52(+2.08%) |
Jan 07, 2015 | 24.99 | 25.25 | 24.40 | 25.05 | 115,843 | +0.29(+1.19%) |
Jan 06, 2015 | 25.16 | 25.28 | 24.00 | 24.76 | 179,132 | -0.29(-1.14%) |
Jan 05, 2015 | 25.39 | 25.47 | 24.92 | 25.05 | 135,540 | -0.56(-2.19%) |
Jan 02, 2015 | 25.54 | 25.64 | 24.82 | 25.61 | 112,163 | +0.06(+0.23%) |
Dec 31, 2014 | 25.55 | 25.55 | 25.55 | 25.55 | 145,527 | -0.01(-0.04%) |
Dec 30, 2014 | 26.07 | 26.10 | 24.72 | 25.56 | 292,121 | -0.59(-2.26%) |
Dec 29, 2014 | 25.50 | 26.23 | 25.42 | 26.15 | 96,918 | +0.62(+2.43%) |
Dec 26, 2014 | 25.49 | 25.76 | 25.36 | 25.53 | 56,158 | +0.19(+0.74%) |
Dec 24, 2014 | 26.13 | 25.34 | 25.34 | 25.34 | 77,797 | -0.72(-2.75%) |
Dec 23, 2014 | 24.69 | 26.18 | 24.61 | 26.06 | 167,238 | +1.46(+5.92%) |
Dec 22, 2014 | 24.94 | 25.37 | 24.55 | 24.60 | 153,630 | -0.39(-1.57%) |
Dec 19, 2014 | 24.58 | 25.01 | 24.37 | 25.00 | 298,451 | +0.47(+1.92%) |
Dec 18, 2014 | 24.02 | 24.68 | 23.75 | 24.52 | 111,839 | +0.87(+3.66%) |
Dec 17, 2014 | 22.78 | 23.80 | 22.69 | 23.66 | 197,145 | +0.86(+3.75%) |
Dec 16, 2014 | 22.14 | 23.02 | 22.14 | 22.80 | 143,410 | +0.56(+2.52%) |
Dec 15, 2014 | 22.93 | 23.24 | 22.22 | 22.24 | 123,909 | -0.65(-2.84%) |
Dec 12, 2014 | 23.25 | 23.46 | 22.48 | 22.89 | 243,104 | -0.68(-2.88%) |
Dec 11, 2014 | 24.00 | 24.32 | 23.37 | 23.57 | 181,639 | -0.42(-1.76%) |
Dec 10, 2014 | 25.85 | 25.92 | 23.99 | 23.99 | 103,562 | -2.04(-7.82%) |
Dec 09, 2014 | 25.91 | 26.18 | 25.67 | 26.03 | 146,668 | -0.31(-1.19%) |
Dec 08, 2014 | 27.26 | 27.34 | 26.25 | 26.34 | 118,095 | -1.04(-3.81%) |
Dec 05, 2014 | 27.46 | 27.59 | 27.28 | 27.39 | 109,354 | -0.09(-0.32%) |
Dec 04, 2014 | 27.17 | 27.61 | 26.58 | 27.47 | 243,477 | +0.26(+0.94%) |
Dec 03, 2014 | 27.01 | 27.80 | 26.87 | 27.22 | 154,181 | +0.18(+0.65%) |
Dec 02, 2014 | 27.17 | 27.35 | 26.87 | 27.04 | 162,473 | +0.00(+0.00%) |