Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.09 | 19.43 | 19.03 | 19.20 | 1,917,001 | +0.30(+1.58%) |
Feb 26, 2015 | 19.44 | 19.68 | 18.76 | 18.90 | 3,548,232 | -0.48(-2.48%) |
Feb 25, 2015 | 19.86 | 19.89 | 19.08 | 19.38 | 838,219 | -0.54(-2.73%) |
Feb 24, 2015 | 19.48 | 20.12 | 19.33 | 19.92 | 696,248 | +0.36(+1.83%) |
Feb 23, 2015 | 20.40 | 20.71 | 19.44 | 19.57 | 719,394 | -0.77(-3.77%) |
Feb 20, 2015 | 20.37 | 20.43 | 19.93 | 20.33 | 539,639 | +0.04(+0.17%) |
Feb 19, 2015 | 20.35 | 20.65 | 20.20 | 20.30 | 479,355 | -0.02(-0.09%) |
Feb 18, 2015 | 19.79 | 20.39 | 19.63 | 20.32 | 510,596 | +0.45(+2.27%) |
Feb 17, 2015 | 20.23 | 20.23 | 19.73 | 19.86 | 621,283 | -0.28(-1.37%) |
Feb 13, 2015 | 20.19 | 20.14 | 20.14 | 20.14 | 697,923 | +0.05(+0.23%) |
Feb 12, 2015 | 19.64 | 20.22 | 19.41 | 20.09 | 854,027 | +0.60(+3.06%) |
Feb 11, 2015 | 19.91 | 20.00 | 19.30 | 19.50 | 801,198 | -0.42(-2.12%) |
Feb 10, 2015 | 19.65 | 20.13 | 19.21 | 19.92 | 1,185,481 | +0.85(+4.45%) |
Feb 09, 2015 | 18.82 | 19.26 | 18.68 | 19.07 | 380,556 | +0.22(+1.15%) |
Feb 06, 2015 | 19.41 | 19.41 | 18.51 | 18.85 | 578,988 | -0.55(-2.84%) |
Feb 05, 2015 | 19.57 | 19.69 | 19.24 | 19.40 | 639,032 | -0.03(-0.15%) |
Feb 04, 2015 | 19.38 | 19.86 | 19.17 | 19.43 | 730,020 | -0.01(-0.03%) |
Feb 03, 2015 | 19.72 | 20.07 | 19.31 | 19.44 | 951,320 | -0.08(-0.39%) |
Feb 02, 2015 | 19.37 | 19.62 | 18.94 | 19.51 | 988,288 | +0.24(+1.25%) |
Jan 30, 2015 | 19.67 | 19.88 | 19.23 | 19.27 | 755,167 | -0.54(-2.75%) |
Jan 29, 2015 | 20.27 | 20.27 | 19.61 | 19.82 | 932,913 | -0.36(-1.80%) |
Jan 28, 2015 | 20.55 | 20.71 | 20.04 | 20.18 | 983,264 | -0.30(-1.49%) |
Jan 27, 2015 | 20.29 | 21.28 | 19.91 | 20.48 | 1,133,502 | -0.01(-0.03%) |
Jan 26, 2015 | 20.05 | 21.26 | 19.50 | 20.49 | 2,202,523 | +0.54(+2.70%) |
Jan 23, 2015 | 19.86 | 20.27 | 18.83 | 19.95 | 3,627,180 | +0.90(+4.73%) |
Jan 22, 2015 | 18.99 | 19.10 | 18.73 | 19.05 | 955,445 | +0.09(+0.49%) |
Jan 21, 2015 | 18.52 | 19.13 | 18.39 | 18.96 | 828,045 | +0.42(+2.24%) |
Jan 20, 2015 | 18.71 | 18.87 | 18.39 | 18.54 | 1,121,601 | -0.12(-0.66%) |
Jan 16, 2015 | 18.45 | 19.06 | 18.44 | 18.66 | 9,149,017 | +0.22(+1.21%) |
Jan 15, 2015 | 18.51 | 18.66 | 17.72 | 18.44 | 1,252,375 | -0.15(-0.79%) |
Jan 14, 2015 | 18.08 | 18.75 | 17.79 | 18.59 | 957,158 | +0.26(+1.44%) |
Jan 13, 2015 | 16.67 | 18.36 | 16.15 | 18.32 | 1,272,848 | +1.73(+10.41%) |
Jan 12, 2015 | 16.98 | 16.98 | 16.15 | 16.60 | 735,585 | -0.47(-2.78%) |
Jan 09, 2015 | 15.95 | 17.17 | 15.85 | 17.07 | 804,243 | +1.22(+7.68%) |
Jan 08, 2015 | 16.49 | 16.54 | 15.77 | 15.85 | 467,072 | -0.47(-2.90%) |
Jan 07, 2015 | 16.09 | 16.83 | 15.97 | 16.33 | 897,119 | +0.39(+2.42%) |
Jan 06, 2015 | 15.74 | 16.90 | 15.74 | 15.94 | 1,992,953 | +0.39(+2.48%) |
Jan 05, 2015 | 16.14 | 16.30 | 15.18 | 15.56 | 1,561,040 | -0.75(-4.60%) |
Jan 02, 2015 | 16.11 | 16.46 | 15.83 | 16.30 | 870,165 | +0.31(+1.94%) |
Dec 31, 2014 | 15.88 | 15.99 | 15.99 | 15.99 | 446,664 | +0.10(+0.63%) |
Dec 30, 2014 | 15.43 | 16.09 | 15.43 | 15.89 | 504,688 | +0.44(+2.84%) |
Dec 29, 2014 | 14.92 | 15.89 | 14.92 | 15.46 | 3,883,531 | +0.28(+1.81%) |
Dec 26, 2014 | 15.19 | 15.34 | 15.08 | 15.18 | 290,439 | +0.11(+0.74%) |
Dec 24, 2014 | 15.15 | 15.07 | 15.07 | 15.07 | 286,787 | +0.00(+0.00%) |
Dec 23, 2014 | 14.97 | 15.17 | 14.82 | 15.07 | 449,078 | +0.15(+0.98%) |
Dec 22, 2014 | 14.98 | 15.20 | 14.88 | 14.92 | 517,179 | -0.08(-0.55%) |
Dec 19, 2014 | 15.02 | 15.27 | 14.96 | 15.01 | 1,698,937 | -0.08(-0.54%) |
Dec 18, 2014 | 15.30 | 15.96 | 14.96 | 15.09 | 1,076,847 | -0.06(-0.39%) |
Dec 17, 2014 | 14.82 | 15.17 | 14.69 | 15.15 | 1,601,950 | +0.34(+2.29%) |
Dec 16, 2014 | 15.17 | 15.56 | 14.76 | 14.81 | 672,514 | -0.44(-2.88%) |
Dec 15, 2014 | 15.23 | 15.44 | 14.81 | 15.25 | 433,911 | +0.14(+0.93%) |
Dec 12, 2014 | 15.53 | 15.71 | 14.85 | 15.10 | 3,558,209 | -0.54(-3.44%) |
Dec 11, 2014 | 15.40 | 15.80 | 15.05 | 15.64 | 2,817,113 | -0.13(-0.85%) |
Dec 10, 2014 | 15.74 | 16.02 | 15.61 | 15.78 | 949,618 | -0.06(-0.41%) |
Dec 09, 2014 | 15.71 | 15.90 | 15.29 | 15.84 | 878,289 | -0.02(-0.15%) |
Dec 08, 2014 | 16.51 | 16.65 | 15.85 | 15.87 | 1,480,850 | -0.64(-3.90%) |
Dec 05, 2014 | 16.14 | 16.80 | 16.14 | 16.51 | 1,273,398 | +0.36(+2.21%) |
Dec 04, 2014 | 16.15 | 17.11 | 15.99 | 16.15 | 1,090,773 | -0.05(-0.29%) |
Dec 03, 2014 | 16.32 | 16.37 | 15.82 | 16.20 | 1,517,162 | -0.04(-0.22%) |
Dec 02, 2014 | 15.30 | 16.62 | 15.13 | 16.23 | 2,196,654 | +1.09(+7.19%) |
Dec 01, 2014 | 16.50 | 16.70 | 15.01 | 15.15 | 2,679,163 | -1.36(-8.26%) |
Nov 28, 2014 | 17.44 | 17.44 | 16.36 | 16.51 | 582,064 | -0.93(-5.34%) |
Nov 26, 2014 | 17.38 | 17.44 | 17.44 | 17.44 | 282,688 | +0.08(+0.44%) |
Nov 25, 2014 | 17.04 | 17.44 | 16.88 | 17.36 | 273,599 | +0.28(+1.64%) |
Nov 24, 2014 | 17.05 | 17.30 | 16.97 | 17.08 | 475,555 | +0.03(+0.17%) |
Nov 21, 2014 | 17.12 | 17.26 | 16.69 | 17.05 | 602,609 | +0.23(+1.39%) |
Nov 20, 2014 | 16.93 | 17.03 | 16.69 | 16.82 | 468,152 | -0.11(-0.62%) |
Nov 19, 2014 | 16.52 | 17.15 | 16.30 | 16.93 | 709,446 | +0.46(+2.77%) |
Nov 18, 2014 | 16.43 | 16.78 | 16.25 | 16.47 | 2,420,286 | +0.15(+0.93%) |
Nov 17, 2014 | 16.51 | 17.21 | 16.10 | 16.32 | 2,411,023 | +0.59(+3.72%) |
Nov 14, 2014 | 14.05 | 15.91 | 12.29 | 15.73 | 10,539,037 | -1.81(-10.31%) |
Nov 13, 2014 | 18.89 | 18.89 | 15.40 | 17.54 | 2,463,222 | -1.41(-7.44%) |
Nov 12, 2014 | 18.63 | 18.99 | 18.18 | 18.95 | 691,088 | +0.32(+1.70%) |
Nov 11, 2014 | 19.04 | 19.04 | 18.32 | 18.63 | 590,167 | -0.47(-2.48%) |
Nov 10, 2014 | 19.05 | 19.21 | 18.75 | 19.11 | 880,899 | +0.14(+0.74%) |
Nov 07, 2014 | 19.07 | 19.24 | 18.68 | 18.97 | 604,380 | -0.05(-0.25%) |
Nov 06, 2014 | 18.44 | 19.13 | 18.15 | 19.02 | 835,459 | +0.56(+3.01%) |
Nov 05, 2014 | 18.28 | 18.57 | 17.89 | 18.46 | 1,964,660 | +0.18(+0.99%) |
Nov 04, 2014 | 19.77 | 19.89 | 17.94 | 18.28 | 1,375,337 | -1.48(-7.47%) |
Nov 03, 2014 | 19.10 | 19.81 | 18.85 | 19.75 | 600,337 | +0.73(+3.82%) |
Oct 31, 2014 | 19.72 | 19.91 | 18.99 | 19.03 | 732,731 | -0.26(-1.37%) |
Oct 30, 2014 | 19.37 | 19.57 | 18.79 | 19.29 | 550,417 | -0.12(-0.60%) |
Oct 29, 2014 | 19.50 | 19.57 | 18.72 | 19.41 | 282,370 | +0.00(+0.00%) |
Oct 28, 2014 | 19.24 | 19.56 | 18.92 | 19.41 | 548,784 | +0.20(+1.07%) |
Oct 27, 2014 | 19.01 | 19.16 | 18.48 | 19.20 | 437,799 | +0.04(+0.21%) |
Oct 24, 2014 | 19.17 | 19.59 | 18.89 | 19.16 | 211,262 | +0.04(+0.21%) |
Oct 23, 2014 | 18.83 | 19.74 | 18.66 | 19.12 | 484,213 | +0.46(+2.45%) |
Oct 22, 2014 | 19.13 | 19.21 | 18.42 | 18.66 | 442,597 | -0.36(-1.91%) |
Oct 21, 2014 | 18.54 | 19.73 | 18.54 | 19.03 | 714,335 | +0.57(+3.11%) |
Oct 20, 2014 | 18.63 | 18.97 | 18.38 | 18.45 | 529,033 | -0.16(-0.88%) |
Oct 17, 2014 | 18.48 | 19.28 | 18.48 | 18.62 | 772,893 | +0.52(+2.85%) |
Oct 16, 2014 | 17.17 | 18.31 | 17.17 | 18.10 | 691,221 | +0.64(+3.69%) |
Oct 15, 2014 | 17.43 | 17.76 | 16.77 | 17.46 | 1,268,134 | -0.20(-1.13%) |
Oct 14, 2014 | 18.15 | 18.58 | 17.59 | 17.66 | 623,377 | -0.45(-2.49%) |
Oct 13, 2014 | 18.18 | 18.74 | 18.04 | 18.11 | 611,546 | -0.13(-0.74%) |
Oct 10, 2014 | 18.27 | 18.89 | 17.58 | 18.24 | 1,225,625 | -0.11(-0.57%) |
Oct 09, 2014 | 19.07 | 19.26 | 18.25 | 18.35 | 960,480 | -0.73(-3.84%) |
Oct 08, 2014 | 19.11 | 19.47 | 18.93 | 19.08 | 849,473 | -0.02(-0.09%) |
Oct 07, 2014 | 19.44 | 19.55 | 18.90 | 19.10 | 661,087 | -0.46(-2.36%) |
Oct 06, 2014 | 19.89 | 20.00 | 18.30 | 19.56 | 453,585 | -0.35(-1.76%) |
Oct 03, 2014 | 19.55 | 20.04 | 18.89 | 19.91 | 926,867 | +0.60(+3.09%) |
Oct 02, 2014 | 19.98 | 20.14 | 18.60 | 19.31 | 1,617,986 | -0.54(-2.71%) |
Oct 01, 2014 | 20.77 | 20.94 | 19.40 | 19.85 | 1,548,528 | -0.98(-4.69%) |
Sep 30, 2014 | 20.87 | 21.15 | 20.64 | 20.83 | 6,877,495 | -0.01(-0.03%) |
Sep 29, 2014 | 21.12 | 21.12 | 20.47 | 20.84 | 931,031 | -0.46(-2.17%) |
Sep 26, 2014 | 20.73 | 21.54 | 20.72 | 21.30 | 1,077,011 | +0.65(+3.15%) |
Sep 25, 2014 | 21.59 | 21.77 | 20.50 | 20.65 | 1,472,781 | -0.92(-4.26%) |
Sep 24, 2014 | 21.91 | 22.77 | 21.36 | 21.57 | 1,069,799 | -0.23(-1.07%) |
Sep 23, 2014 | 21.23 | 22.84 | 21.23 | 21.80 | 735,981 | +0.55(+2.59%) |
Sep 22, 2014 | 21.84 | 22.76 | 21.08 | 21.25 | 730,859 | -0.81(-3.66%) |
Sep 19, 2014 | 21.69 | 22.24 | 21.49 | 22.06 | 1,065,218 | +0.50(+2.34%) |
Sep 18, 2014 | 21.88 | 22.15 | 21.21 | 21.56 | 833,462 | -0.36(-1.66%) |
Sep 17, 2014 | 21.64 | 22.24 | 21.64 | 21.92 | 561,441 | +0.17(+0.78%) |
Sep 16, 2014 | 21.60 | 21.99 | 21.26 | 21.75 | 562,474 | +0.24(+1.12%) |
Sep 15, 2014 | 21.95 | 22.30 | 21.40 | 21.51 | 420,783 | -0.54(-2.44%) |
Sep 12, 2014 | 21.95 | 22.53 | 21.83 | 22.05 | 339,389 | +0.01(+0.03%) |
Sep 11, 2014 | 22.15 | 23.15 | 21.85 | 22.04 | 289,682 | -0.14(-0.63%) |
Sep 10, 2014 | 22.19 | 22.34 | 21.94 | 22.18 | 86,524 | +0.09(+0.42%) |
Sep 09, 2014 | 22.37 | 22.37 | 21.70 | 22.09 | 366,020 | -0.25(-1.13%) |
Sep 08, 2014 | 22.50 | 22.60 | 22.12 | 22.34 | 410,705 | -0.25(-1.11%) |
Sep 05, 2014 | 22.69 | 23.20 | 22.38 | 22.59 | 359,659 | -0.08(-0.36%) |
Sep 04, 2014 | 23.38 | 23.44 | 22.41 | 22.67 | 583,880 | -0.80(-3.42%) |
Sep 03, 2014 | 22.97 | 23.69 | 22.60 | 23.48 | 376,766 | +0.70(+3.06%) |
Sep 02, 2014 | 23.42 | 23.42 | 22.46 | 22.78 | 441,955 | -0.70(-2.99%) |
Aug 29, 2014 | 22.95 | 23.48 | 23.48 | 23.48 | 241,010 | +0.68(+3.00%) |
Aug 28, 2014 | 22.77 | 22.91 | 22.77 | 22.80 | 346,408 | +0.14(+0.62%) |
Aug 27, 2014 | 22.77 | 22.83 | 22.77 | 22.66 | 257,037 | +0.06(+0.26%) |
Aug 26, 2014 | 22.51 | 22.95 | 22.39 | 22.60 | 447,122 | +0.25(+1.13%) |
Aug 25, 2014 | 22.72 | 22.74 | 22.28 | 22.35 | 472,905 | -0.18(-0.78%) |
Aug 22, 2014 | 21.98 | 22.84 | 21.94 | 22.52 | 211,145 | +0.68(+3.11%) |
Aug 21, 2014 | 22.38 | 22.70 | 21.67 | 21.84 | 325,060 | -0.37(-1.66%) |
Aug 20, 2014 | 21.61 | 22.54 | 21.61 | 22.21 | 220,336 | +0.60(+2.79%) |
Aug 19, 2014 | 21.99 | 22.25 | 21.60 | 21.61 | 258,831 | -0.29(-1.31%) |
Aug 18, 2014 | 21.69 | 21.94 | 21.37 | 21.90 | 432,706 | +0.43(+2.02%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.40 | 21.46 | 167,021 | -0.02(-0.11%) |
Aug 14, 2014 | 21.82 | 21.82 | 21.31 | 21.49 | 298,976 | -0.23(-1.05%) |
Aug 13, 2014 | 21.57 | 22.30 | 21.46 | 21.71 | 1,152,174 | +0.97(+4.69%) |
Aug 12, 2014 | 20.70 | 20.97 | 20.67 | 20.74 | 542,450 | +0.09(+0.43%) |
Aug 11, 2014 | 20.74 | 20.91 | 20.56 | 20.65 | 228,155 | -0.12(-0.59%) |
Aug 08, 2014 | 20.15 | 21.14 | 19.98 | 20.78 | 575,271 | +0.57(+2.81%) |
Aug 07, 2014 | 20.49 | 20.77 | 19.83 | 20.21 | 854,982 | -0.24(-1.17%) |
Aug 06, 2014 | 21.14 | 21.35 | 20.08 | 20.45 | 465,239 | -0.73(-3.43%) |
Aug 05, 2014 | 21.14 | 21.27 | 20.85 | 21.18 | 375,765 | -0.19(-0.90%) |
Aug 04, 2014 | 21.30 | 21.45 | 21.09 | 21.37 | 316,412 | +0.21(+1.00%) |
Aug 01, 2014 | 20.81 | 21.30 | 20.81 | 21.16 | 655,056 | -0.02(-0.11%) |
Jul 31, 2014 | 21.95 | 22.22 | 20.91 | 21.18 | 1,257,622 | -0.97(-4.36%) |
Jul 30, 2014 | 22.83 | 22.83 | 21.95 | 22.15 | 777,879 | -0.61(-2.68%) |
Jul 29, 2014 | 22.84 | 22.84 | 22.36 | 22.76 | 593,264 | -0.28(-1.19%) |
Jul 28, 2014 | 23.42 | 23.52 | 22.74 | 23.03 | 327,030 | -0.27(-1.16%) |
Jul 25, 2014 | 23.46 | 23.83 | 23.18 | 23.30 | 1,766,861 | -0.16(-0.67%) |
Jul 24, 2014 | 23.15 | 23.74 | 23.15 | 23.46 | 513,641 | +0.16(+0.70%) |
Jul 23, 2014 | 23.22 | 23.54 | 22.66 | 23.30 | 535,744 | +0.06(+0.25%) |
Jul 22, 2014 | 23.99 | 23.99 | 23.11 | 23.24 | 728,549 | -0.36(-1.54%) |
Jul 21, 2014 | 23.20 | 23.69 | 23.18 | 23.60 | 582,177 | +0.24(+1.03%) |
Jul 18, 2014 | 23.39 | 23.51 | 23.30 | 23.36 | 328,842 | -0.13(-0.57%) |
Jul 17, 2014 | 23.64 | 23.79 | 23.41 | 23.49 | 508,710 | -0.15(-0.62%) |
Jul 16, 2014 | 23.23 | 23.75 | 23.17 | 23.64 | 1,274,259 | +0.68(+2.96%) |
Jul 15, 2014 | 22.71 | 23.10 | 22.39 | 22.96 | 1,907,233 | +0.35(+1.53%) |
Jul 14, 2014 | 22.07 | 23.15 | 21.98 | 22.62 | 1,867,341 | +0.68(+3.12%) |
Jul 11, 2014 | 22.04 | 22.07 | 21.88 | 21.93 | 380,192 | +0.02(+0.11%) |
Jul 10, 2014 | 21.93 | 21.95 | 21.74 | 21.91 | 611,880 | +0.02(+0.11%) |
Jul 09, 2014 | 21.93 | 21.96 | 21.78 | 21.88 | 367,704 | -0.01(-0.05%) |
Jul 08, 2014 | 22.28 | 22.82 | 21.81 | 21.90 | 1,140,258 | +0.01(+0.03%) |
Jul 07, 2014 | 21.95 | 22.10 | 21.76 | 21.89 | 1,622,825 | +0.07(+0.32%) |
Jul 03, 2014 | 22.04 | 21.82 | 21.82 | 21.82 | 559,227 | -0.02(-0.08%) |
Jul 02, 2014 | 21.84 | 22.14 | 21.40 | 21.84 | 696,149 | -0.05(-0.24%) |
Jul 01, 2014 | 22.25 | 22.32 | 21.79 | 21.89 | 1,585,491 | -0.25(-1.14%) |
Jun 30, 2014 | 22.43 | 22.52 | 21.77 | 22.14 | 352,987 | -0.15(-0.66%) |
Jun 27, 2014 | 22.21 | 22.39 | 21.97 | 22.29 | 446,430 | -0.05(-0.24%) |
Jun 26, 2014 | 22.33 | 22.60 | 21.94 | 22.34 | 452,198 | -0.04(-0.18%) |
Jun 25, 2014 | 22.29 | 22.82 | 21.37 | 22.38 | 488,666 | -0.10(-0.44%) |
Jun 24, 2014 | 22.46 | 22.89 | 22.00 | 22.48 | 522,928 | -0.48(-2.09%) |
Jun 23, 2014 | 23.42 | 23.42 | 22.38 | 22.96 | 896,722 | -0.46(-1.95%) |
Jun 20, 2014 | 22.07 | 23.78 | 21.88 | 23.42 | 1,817,536 | +1.55(+7.07%) |
Jun 19, 2014 | 21.52 | 21.99 | 21.42 | 21.87 | 847,852 | +0.27(+1.25%) |
Jun 18, 2014 | 20.96 | 21.66 | 20.87 | 21.60 | 819,046 | +0.23(+1.10%) |
Jun 17, 2014 | 21.35 | 21.54 | 20.81 | 21.37 | 1,877,329 | -0.01(-0.06%) |
Jun 16, 2014 | 21.66 | 21.94 | 21.14 | 21.38 | 2,907,488 | -0.28(-1.30%) |