Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.50 | 23.10 | 22.34 | 22.52 | 2,542,793 | +0.03(+0.12%) |
Feb 26, 2015 | 22.88 | 22.91 | 22.30 | 22.49 | 2,725,359 | +0.12(+0.53%) |
Feb 25, 2015 | 21.55 | 22.46 | 21.47 | 22.37 | 3,391,846 | +1.09(+5.14%) |
Feb 24, 2015 | 21.22 | 21.56 | 20.94 | 21.28 | 2,128,621 | -0.17(-0.81%) |
Feb 23, 2015 | 20.97 | 21.72 | 20.86 | 21.45 | 2,961,299 | +0.30(+1.42%) |
Feb 20, 2015 | 21.72 | 22.06 | 21.14 | 21.15 | 4,270,313 | -0.38(-1.78%) |
Feb 19, 2015 | 22.24 | 22.36 | 21.45 | 21.54 | 3,033,482 | -0.70(-3.16%) |
Feb 18, 2015 | 22.07 | 22.37 | 21.36 | 22.24 | 4,869,769 | +0.42(+1.92%) |
Feb 17, 2015 | 22.03 | 22.40 | 21.76 | 21.82 | 3,778,819 | -0.89(-3.93%) |
Feb 13, 2015 | 22.84 | 22.72 | 22.72 | 22.72 | 3,820,163 | +0.07(+0.31%) |
Feb 12, 2015 | 22.29 | 23.05 | 22.07 | 22.65 | 5,292,591 | +1.21(+5.65%) |
Feb 11, 2015 | 21.76 | 21.88 | 21.22 | 21.43 | 3,827,325 | -0.47(-2.13%) |
Feb 10, 2015 | 22.00 | 22.14 | 21.60 | 21.90 | 3,012,054 | -0.45(-2.03%) |
Feb 09, 2015 | 22.23 | 22.51 | 22.11 | 22.35 | 3,092,981 | +0.36(+1.61%) |
Feb 06, 2015 | 23.03 | 23.27 | 21.72 | 22.00 | 6,236,178 | -2.08(-8.62%) |
Feb 05, 2015 | 23.60 | 24.23 | 23.53 | 24.07 | 3,124,933 | +0.31(+1.32%) |
Feb 04, 2015 | 23.82 | 24.02 | 23.40 | 23.76 | 3,105,227 | +0.24(+1.01%) |
Feb 03, 2015 | 23.56 | 24.07 | 23.14 | 23.52 | 4,357,449 | -0.56(-2.34%) |
Feb 02, 2015 | 22.97 | 24.18 | 22.91 | 24.09 | 4,232,719 | +0.60(+2.55%) |
Jan 30, 2015 | 22.81 | 23.80 | 22.65 | 23.49 | 5,005,214 | +0.75(+3.28%) |
Jan 29, 2015 | 22.11 | 23.06 | 22.01 | 22.74 | 4,804,289 | -0.21(-0.91%) |
Jan 28, 2015 | 23.43 | 23.88 | 22.61 | 22.95 | 4,641,824 | -0.92(-3.85%) |
Jan 27, 2015 | 23.01 | 23.93 | 23.00 | 23.87 | 4,274,210 | +1.09(+4.77%) |
Jan 26, 2015 | 22.01 | 22.80 | 21.70 | 22.78 | 3,723,647 | +0.10(+0.46%) |
Jan 23, 2015 | 22.85 | 23.12 | 22.49 | 22.68 | 3,416,932 | -0.60(-2.57%) |
Jan 22, 2015 | 22.90 | 23.61 | 22.58 | 23.28 | 4,828,696 | +0.52(+2.30%) |
Jan 21, 2015 | 23.32 | 23.63 | 22.14 | 22.76 | 5,445,195 | -0.33(-1.42%) |
Jan 20, 2015 | 23.15 | 23.56 | 22.79 | 23.08 | 6,443,476 | +0.29(+1.28%) |
Jan 16, 2015 | 21.96 | 22.88 | 21.91 | 22.79 | 7,913,032 | +0.95(+4.34%) |
Jan 15, 2015 | 21.50 | 22.15 | 21.41 | 21.84 | 6,573,017 | +1.34(+6.56%) |
Jan 14, 2015 | 21.10 | 21.43 | 20.26 | 20.50 | 4,971,867 | -0.22(-1.08%) |
Jan 13, 2015 | 21.80 | 21.87 | 20.40 | 20.72 | 6,055,222 | -0.75(-3.47%) |
Jan 12, 2015 | 21.01 | 21.83 | 20.84 | 21.47 | 5,958,065 | +0.72(+3.49%) |
Jan 09, 2015 | 19.74 | 20.75 | 19.70 | 20.74 | 4,930,423 | +1.23(+6.32%) |
Jan 08, 2015 | 19.94 | 20.30 | 19.29 | 19.51 | 4,193,136 | -0.30(-1.51%) |
Jan 07, 2015 | 19.82 | 20.51 | 19.47 | 19.81 | 4,025,416 | -0.41(-2.03%) |
Jan 06, 2015 | 19.16 | 20.58 | 19.10 | 20.22 | 7,632,473 | +1.10(+5.76%) |
Jan 05, 2015 | 18.95 | 19.15 | 18.31 | 19.12 | 4,460,664 | +0.31(+1.67%) |
Jan 02, 2015 | 16.97 | 18.84 | 16.85 | 18.81 | 6,316,897 | +1.47(+8.48%) |
Dec 31, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 2,593,576 | -0.11(-0.64%) |
Dec 30, 2014 | 17.08 | 17.78 | 16.94 | 17.45 | 3,302,439 | +0.85(+5.12%) |
Dec 29, 2014 | 16.84 | 16.95 | 16.56 | 16.60 | 2,780,767 | -0.36(-2.14%) |
Dec 26, 2014 | 17.00 | 17.18 | 16.72 | 16.96 | 2,234,690 | +0.49(+2.96%) |
Dec 24, 2014 | 16.05 | 16.47 | 16.47 | 16.47 | 1,391,395 | +0.45(+2.83%) |
Dec 23, 2014 | 16.09 | 16.70 | 15.91 | 16.02 | 2,388,825 | -0.10(-0.61%) |
Dec 22, 2014 | 17.37 | 17.41 | 16.05 | 16.12 | 3,531,411 | -1.24(-7.14%) |
Dec 19, 2014 | 17.34 | 17.69 | 17.11 | 17.36 | 7,387,810 | +0.13(+0.73%) |
Dec 18, 2014 | 16.49 | 17.26 | 16.40 | 17.23 | 4,322,644 | +1.12(+6.96%) |
Dec 17, 2014 | 15.34 | 16.16 | 15.08 | 16.11 | 4,869,731 | +0.93(+6.10%) |
Dec 16, 2014 | 15.98 | 16.10 | 15.16 | 15.19 | 5,216,756 | -0.28(-1.80%) |
Dec 15, 2014 | 16.54 | 16.84 | 15.44 | 15.46 | 4,643,318 | -1.42(-8.42%) |
Dec 12, 2014 | 17.00 | 17.23 | 16.65 | 16.88 | 3,227,555 | -0.20(-1.18%) |
Dec 11, 2014 | 17.08 | 17.75 | 16.93 | 17.09 | 3,133,626 | -0.23(-1.33%) |
Dec 10, 2014 | 17.70 | 18.34 | 17.23 | 17.32 | 3,772,371 | -0.55(-3.08%) |
Dec 09, 2014 | 17.13 | 18.22 | 17.03 | 17.87 | 5,304,797 | +1.25(+7.50%) |
Dec 08, 2014 | 16.70 | 16.83 | 16.00 | 16.62 | 4,395,346 | +0.10(+0.63%) |
Dec 05, 2014 | 16.49 | 16.85 | 16.27 | 16.52 | 3,354,429 | -0.38(-2.27%) |
Dec 04, 2014 | 17.54 | 17.70 | 16.78 | 16.90 | 3,645,400 | -0.71(-4.03%) |
Dec 03, 2014 | 17.21 | 17.80 | 16.95 | 17.61 | 4,496,201 | +0.73(+4.33%) |
Dec 02, 2014 | 17.02 | 17.55 | 16.79 | 16.88 | 4,468,184 | -0.61(-3.50%) |