Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.10 | 19.44 | 19.05 | 19.21 | 1,915,206 | +0.30(+1.58%) |
Feb 26, 2015 | 19.46 | 19.70 | 18.78 | 18.92 | 3,544,909 | -0.48(-2.48%) |
Feb 25, 2015 | 19.88 | 19.91 | 19.10 | 19.40 | 837,434 | -0.55(-2.73%) |
Feb 24, 2015 | 19.50 | 20.13 | 19.35 | 19.94 | 695,596 | +0.36(+1.83%) |
Feb 23, 2015 | 20.42 | 20.73 | 19.46 | 19.58 | 718,720 | -0.77(-3.77%) |
Feb 20, 2015 | 20.39 | 20.45 | 19.95 | 20.35 | 539,133 | +0.04(+0.17%) |
Feb 19, 2015 | 20.37 | 20.67 | 20.22 | 20.32 | 478,906 | -0.02(-0.09%) |
Feb 18, 2015 | 19.81 | 20.40 | 19.65 | 20.33 | 510,118 | +0.45(+2.27%) |
Feb 17, 2015 | 20.25 | 20.25 | 19.75 | 19.88 | 620,702 | -0.28(-1.37%) |
Feb 13, 2015 | 20.21 | 20.16 | 20.16 | 20.16 | 697,270 | +0.05(+0.23%) |
Feb 12, 2015 | 19.65 | 20.24 | 19.43 | 20.11 | 853,227 | +0.60(+3.06%) |
Feb 11, 2015 | 19.93 | 20.02 | 19.32 | 19.51 | 800,447 | -0.42(-2.12%) |
Feb 10, 2015 | 19.67 | 20.15 | 19.23 | 19.94 | 1,184,371 | +0.85(+4.45%) |
Feb 09, 2015 | 18.84 | 19.28 | 18.69 | 19.09 | 380,200 | +0.22(+1.15%) |
Feb 06, 2015 | 19.43 | 19.43 | 18.52 | 18.87 | 578,445 | -0.55(-2.84%) |
Feb 05, 2015 | 19.58 | 19.71 | 19.26 | 19.42 | 638,434 | -0.03(-0.15%) |
Feb 04, 2015 | 19.40 | 19.88 | 19.19 | 19.45 | 729,336 | -0.01(-0.03%) |
Feb 03, 2015 | 19.74 | 20.09 | 19.33 | 19.46 | 950,429 | -0.08(-0.39%) |
Feb 02, 2015 | 19.39 | 19.64 | 18.96 | 19.53 | 987,362 | +0.24(+1.25%) |
Jan 30, 2015 | 19.69 | 19.89 | 19.25 | 19.29 | 754,459 | -0.54(-2.75%) |
Jan 29, 2015 | 20.29 | 20.29 | 19.63 | 19.84 | 932,040 | -0.36(-1.80%) |
Jan 28, 2015 | 20.57 | 20.73 | 20.06 | 20.20 | 982,343 | -0.30(-1.49%) |
Jan 27, 2015 | 20.30 | 21.30 | 19.92 | 20.50 | 1,132,441 | -0.01(-0.03%) |
Jan 26, 2015 | 20.06 | 21.28 | 19.51 | 20.51 | 2,200,461 | +0.54(+2.70%) |
Jan 23, 2015 | 19.88 | 20.29 | 18.85 | 19.97 | 3,623,783 | +0.90(+4.73%) |
Jan 22, 2015 | 19.01 | 19.12 | 18.75 | 19.07 | 954,550 | +0.09(+0.49%) |
Jan 21, 2015 | 18.54 | 19.15 | 18.41 | 18.97 | 827,270 | +0.42(+2.24%) |
Jan 20, 2015 | 18.73 | 18.89 | 18.41 | 18.56 | 1,120,550 | -0.12(-0.66%) |
Jan 16, 2015 | 18.46 | 19.07 | 18.45 | 18.68 | 9,140,449 | +0.22(+1.21%) |
Jan 15, 2015 | 18.53 | 18.68 | 17.73 | 18.46 | 1,251,202 | -0.15(-0.79%) |
Jan 14, 2015 | 18.10 | 18.77 | 17.81 | 18.61 | 956,262 | +0.26(+1.44%) |
Jan 13, 2015 | 16.69 | 18.38 | 16.16 | 18.34 | 1,271,656 | +1.73(+10.41%) |
Jan 12, 2015 | 17.00 | 17.00 | 16.17 | 16.61 | 734,896 | -0.47(-2.78%) |
Jan 09, 2015 | 15.97 | 17.19 | 15.87 | 17.09 | 803,490 | +1.22(+7.68%) |
Jan 08, 2015 | 16.50 | 16.56 | 15.78 | 15.87 | 466,635 | -0.47(-2.90%) |
Jan 07, 2015 | 16.11 | 16.84 | 15.99 | 16.34 | 896,279 | +0.39(+2.42%) |
Jan 06, 2015 | 15.76 | 16.92 | 15.76 | 15.96 | 1,991,087 | +0.39(+2.48%) |
Jan 05, 2015 | 16.16 | 16.32 | 15.20 | 15.57 | 1,559,578 | -0.75(-4.60%) |
Jan 02, 2015 | 16.12 | 16.48 | 15.85 | 16.32 | 869,350 | +0.31(+1.94%) |
Dec 31, 2014 | 15.90 | 16.01 | 16.01 | 16.01 | 446,246 | +0.10(+0.63%) |
Dec 30, 2014 | 15.45 | 16.11 | 15.45 | 15.91 | 504,215 | +0.44(+2.84%) |
Dec 29, 2014 | 14.94 | 15.90 | 14.93 | 15.47 | 3,879,894 | +0.28(+1.81%) |
Dec 26, 2014 | 15.20 | 15.36 | 15.09 | 15.20 | 290,167 | +0.11(+0.74%) |
Dec 24, 2014 | 15.17 | 15.08 | 15.08 | 15.08 | 286,519 | +0.00(+0.00%) |
Dec 23, 2014 | 14.98 | 15.19 | 14.83 | 15.08 | 448,657 | +0.15(+0.98%) |
Dec 22, 2014 | 14.99 | 15.21 | 14.90 | 14.94 | 516,695 | -0.08(-0.55%) |
Dec 19, 2014 | 15.03 | 15.29 | 14.97 | 15.02 | 1,697,346 | -0.08(-0.54%) |
Dec 18, 2014 | 15.31 | 15.97 | 14.98 | 15.10 | 1,075,838 | -0.06(-0.39%) |
Dec 17, 2014 | 14.83 | 15.18 | 14.71 | 15.16 | 1,600,450 | +0.34(+2.29%) |
Dec 16, 2014 | 15.18 | 15.57 | 14.77 | 14.82 | 671,884 | -0.44(-2.88%) |
Dec 15, 2014 | 15.24 | 15.46 | 14.82 | 15.26 | 433,505 | +0.14(+0.93%) |
Dec 12, 2014 | 15.54 | 15.73 | 14.87 | 15.12 | 3,554,877 | -0.54(-3.44%) |
Dec 11, 2014 | 15.42 | 15.82 | 15.06 | 15.66 | 2,814,475 | -0.13(-0.85%) |
Dec 10, 2014 | 15.75 | 16.04 | 15.63 | 15.79 | 948,729 | -0.06(-0.41%) |
Dec 09, 2014 | 15.72 | 15.92 | 15.30 | 15.86 | 877,466 | -0.02(-0.15%) |
Dec 08, 2014 | 16.53 | 16.67 | 15.86 | 15.88 | 1,479,463 | -0.64(-3.90%) |
Dec 05, 2014 | 16.15 | 16.82 | 16.15 | 16.53 | 1,272,206 | +0.36(+2.21%) |
Dec 04, 2014 | 16.17 | 17.12 | 16.00 | 16.17 | 1,089,751 | -0.05(-0.29%) |
Dec 03, 2014 | 16.33 | 16.38 | 15.83 | 16.21 | 1,515,742 | -0.04(-0.22%) |
Dec 02, 2014 | 15.31 | 16.63 | 15.15 | 16.25 | 2,194,597 | +1.09(+7.19%) |
Dec 01, 2014 | 16.51 | 16.71 | 15.03 | 15.16 | 2,676,654 | -1.37(-8.26%) |
Nov 28, 2014 | 17.46 | 17.46 | 16.37 | 16.53 | 581,519 | -0.93(-5.34%) |
Nov 26, 2014 | 17.40 | 17.46 | 17.46 | 17.46 | 282,423 | +0.08(+0.44%) |
Nov 25, 2014 | 17.06 | 17.46 | 16.89 | 17.38 | 273,343 | +0.28(+1.64%) |
Nov 24, 2014 | 17.06 | 17.32 | 16.98 | 17.10 | 475,109 | +0.03(+0.17%) |
Nov 21, 2014 | 17.13 | 17.28 | 16.71 | 17.07 | 602,044 | +0.23(+1.39%) |
Nov 20, 2014 | 16.95 | 17.05 | 16.70 | 16.84 | 467,713 | -0.11(-0.62%) |
Nov 19, 2014 | 16.54 | 17.17 | 16.32 | 16.94 | 708,782 | +0.46(+2.77%) |
Nov 18, 2014 | 16.45 | 16.80 | 16.26 | 16.48 | 2,418,019 | +0.15(+0.93%) |
Nov 17, 2014 | 16.53 | 17.23 | 16.11 | 16.33 | 2,408,765 | +0.59(+3.72%) |
Nov 14, 2014 | 14.06 | 15.93 | 12.31 | 15.75 | 10,529,167 | -1.81(-10.31%) |
Nov 13, 2014 | 18.90 | 18.90 | 15.42 | 17.56 | 2,460,915 | -1.41(-7.45%) |
Nov 12, 2014 | 18.65 | 19.01 | 18.20 | 18.97 | 690,440 | +0.32(+1.70%) |
Nov 11, 2014 | 19.06 | 19.06 | 18.34 | 18.65 | 589,614 | -0.47(-2.48%) |
Nov 10, 2014 | 19.07 | 19.23 | 18.76 | 19.13 | 880,074 | +0.14(+0.74%) |
Nov 07, 2014 | 19.09 | 19.26 | 18.69 | 18.99 | 603,814 | -0.05(-0.25%) |
Nov 06, 2014 | 18.46 | 19.14 | 18.17 | 19.03 | 834,676 | +0.56(+3.01%) |
Nov 05, 2014 | 18.30 | 18.59 | 17.91 | 18.48 | 1,962,821 | +0.18(+0.99%) |
Nov 04, 2014 | 19.79 | 19.91 | 17.96 | 18.29 | 1,374,049 | -1.48(-7.47%) |
Nov 03, 2014 | 19.12 | 19.83 | 18.87 | 19.77 | 599,775 | +0.73(+3.82%) |
Oct 31, 2014 | 19.74 | 19.92 | 19.01 | 19.05 | 732,045 | -0.26(-1.37%) |
Oct 30, 2014 | 19.39 | 19.59 | 18.81 | 19.31 | 549,901 | -0.12(-0.60%) |
Oct 29, 2014 | 19.52 | 19.58 | 18.74 | 19.43 | 282,106 | +0.00(+0.00%) |
Oct 28, 2014 | 19.26 | 19.58 | 18.93 | 19.43 | 548,270 | +0.21(+1.07%) |
Oct 27, 2014 | 19.03 | 19.18 | 18.50 | 19.22 | 437,389 | +0.04(+0.21%) |
Oct 24, 2014 | 19.19 | 19.61 | 18.91 | 19.18 | 211,065 | +0.04(+0.21%) |
Oct 23, 2014 | 18.85 | 19.76 | 18.68 | 19.14 | 483,759 | +0.46(+2.45%) |
Oct 22, 2014 | 19.15 | 19.23 | 18.44 | 18.68 | 442,183 | -0.36(-1.91%) |
Oct 21, 2014 | 18.55 | 19.75 | 18.55 | 19.05 | 713,666 | +0.57(+3.11%) |
Oct 20, 2014 | 18.65 | 18.99 | 18.39 | 18.47 | 528,538 | -0.16(-0.88%) |
Oct 17, 2014 | 18.49 | 19.30 | 18.49 | 18.63 | 772,169 | +0.52(+2.85%) |
Oct 16, 2014 | 17.19 | 18.32 | 17.19 | 18.12 | 690,574 | +0.64(+3.69%) |
Oct 15, 2014 | 17.45 | 17.77 | 16.78 | 17.47 | 1,266,946 | -0.20(-1.13%) |
Oct 14, 2014 | 18.17 | 18.59 | 17.60 | 17.67 | 622,794 | -0.45(-2.49%) |
Oct 13, 2014 | 18.20 | 18.76 | 18.06 | 18.12 | 610,973 | -0.13(-0.74%) |
Oct 10, 2014 | 18.28 | 18.91 | 17.59 | 18.26 | 1,224,477 | -0.11(-0.57%) |
Oct 09, 2014 | 19.09 | 19.27 | 18.27 | 18.37 | 959,581 | -0.73(-3.84%) |
Oct 08, 2014 | 19.13 | 19.49 | 18.95 | 19.10 | 848,678 | -0.02(-0.09%) |
Oct 07, 2014 | 19.46 | 19.57 | 18.92 | 19.12 | 660,468 | -0.46(-2.36%) |
Oct 06, 2014 | 19.91 | 20.01 | 18.32 | 19.58 | 453,160 | -0.35(-1.76%) |
Oct 03, 2014 | 19.57 | 20.06 | 18.90 | 19.93 | 925,999 | +0.60(+3.09%) |
Oct 02, 2014 | 20.00 | 20.16 | 18.62 | 19.33 | 1,616,470 | -0.54(-2.71%) |
Oct 01, 2014 | 20.79 | 20.96 | 19.41 | 19.87 | 1,547,078 | -0.98(-4.69%) |
Sep 30, 2014 | 20.89 | 21.17 | 20.66 | 20.85 | 6,871,054 | -0.01(-0.03%) |
Sep 29, 2014 | 21.14 | 21.14 | 20.49 | 20.86 | 930,159 | -0.46(-2.17%) |
Sep 26, 2014 | 20.74 | 21.56 | 20.74 | 21.32 | 1,076,002 | +0.65(+3.15%) |
Sep 25, 2014 | 21.61 | 21.79 | 20.52 | 20.67 | 1,471,402 | -0.92(-4.26%) |
Sep 24, 2014 | 21.93 | 22.80 | 21.38 | 21.59 | 1,068,798 | -0.23(-1.07%) |
Sep 23, 2014 | 21.25 | 22.86 | 21.25 | 21.82 | 735,292 | +0.55(+2.59%) |
Sep 22, 2014 | 21.86 | 22.78 | 21.10 | 21.27 | 730,174 | -0.81(-3.66%) |
Sep 19, 2014 | 21.71 | 22.26 | 21.51 | 22.08 | 1,064,221 | +0.50(+2.34%) |
Sep 18, 2014 | 21.90 | 22.17 | 21.23 | 21.58 | 832,681 | -0.36(-1.66%) |
Sep 17, 2014 | 21.66 | 22.26 | 21.66 | 21.94 | 560,915 | +0.17(+0.78%) |
Sep 16, 2014 | 21.62 | 22.01 | 21.28 | 21.77 | 561,947 | +0.24(+1.12%) |
Sep 15, 2014 | 21.98 | 22.32 | 21.42 | 21.53 | 420,389 | -0.54(-2.44%) |
Sep 12, 2014 | 21.98 | 22.55 | 21.85 | 22.07 | 339,072 | +0.01(+0.03%) |
Sep 11, 2014 | 22.17 | 23.17 | 21.88 | 22.06 | 289,411 | -0.14(-0.63%) |
Sep 10, 2014 | 22.21 | 22.36 | 21.96 | 22.20 | 86,443 | +0.09(+0.42%) |
Sep 09, 2014 | 22.39 | 22.39 | 21.72 | 22.11 | 365,677 | -0.25(-1.13%) |
Sep 08, 2014 | 22.52 | 22.62 | 22.14 | 22.36 | 410,321 | -0.25(-1.11%) |
Sep 05, 2014 | 22.71 | 23.22 | 22.40 | 22.61 | 359,322 | -0.08(-0.36%) |
Sep 04, 2014 | 23.40 | 23.46 | 22.43 | 22.70 | 583,333 | -0.80(-3.42%) |
Sep 03, 2014 | 22.99 | 23.72 | 22.63 | 23.50 | 376,413 | +0.70(+3.06%) |
Sep 02, 2014 | 23.44 | 23.44 | 22.48 | 22.80 | 441,541 | -0.70(-2.99%) |
Aug 29, 2014 | 22.97 | 23.50 | 23.50 | 23.50 | 240,785 | +0.69(+3.00%) |
Aug 28, 2014 | 22.79 | 22.93 | 22.79 | 22.82 | 346,083 | +0.14(+0.62%) |
Aug 27, 2014 | 22.80 | 22.85 | 22.80 | 22.68 | 256,797 | +0.06(+0.26%) |
Aug 26, 2014 | 22.53 | 22.97 | 22.41 | 22.62 | 446,703 | +0.25(+1.13%) |
Aug 25, 2014 | 22.74 | 22.77 | 22.30 | 22.37 | 472,462 | -0.18(-0.78%) |
Aug 22, 2014 | 22.00 | 22.86 | 21.96 | 22.54 | 210,947 | +0.68(+3.11%) |
Aug 21, 2014 | 22.40 | 22.72 | 21.69 | 21.86 | 324,756 | -0.37(-1.66%) |
Aug 20, 2014 | 21.63 | 22.56 | 21.63 | 22.23 | 220,129 | +0.60(+2.79%) |
Aug 19, 2014 | 22.01 | 22.27 | 21.62 | 21.63 | 258,588 | -0.29(-1.31%) |
Aug 18, 2014 | 21.71 | 21.96 | 21.39 | 21.92 | 432,300 | +0.43(+2.02%) |
Aug 15, 2014 | 21.75 | 21.75 | 21.42 | 21.48 | 166,865 | -0.02(-0.11%) |
Aug 14, 2014 | 21.84 | 21.84 | 21.33 | 21.51 | 298,696 | -0.23(-1.05%) |
Aug 13, 2014 | 21.59 | 22.32 | 21.48 | 21.73 | 1,151,095 | +0.97(+4.69%) |
Aug 12, 2014 | 20.72 | 20.99 | 20.69 | 20.76 | 541,942 | +0.09(+0.43%) |
Aug 11, 2014 | 20.76 | 20.93 | 20.57 | 20.67 | 227,942 | -0.12(-0.59%) |
Aug 08, 2014 | 20.16 | 21.16 | 20.00 | 20.80 | 574,732 | +0.57(+2.81%) |
Aug 07, 2014 | 20.51 | 20.79 | 19.85 | 20.23 | 854,181 | -0.24(-1.17%) |
Aug 06, 2014 | 21.16 | 21.37 | 20.10 | 20.47 | 464,804 | -0.73(-3.43%) |
Aug 05, 2014 | 21.16 | 21.29 | 20.87 | 21.20 | 375,413 | -0.19(-0.90%) |
Aug 04, 2014 | 21.32 | 21.47 | 21.11 | 21.39 | 316,116 | +0.21(+1.00%) |
Aug 01, 2014 | 20.83 | 21.32 | 20.83 | 21.18 | 654,442 | -0.02(-0.11%) |
Jul 31, 2014 | 21.98 | 22.24 | 20.93 | 21.20 | 1,256,444 | -0.97(-4.36%) |
Jul 30, 2014 | 22.85 | 22.85 | 21.97 | 22.17 | 777,150 | -0.61(-2.68%) |
Jul 29, 2014 | 22.87 | 22.87 | 22.39 | 22.78 | 592,708 | -0.28(-1.19%) |
Jul 28, 2014 | 23.44 | 23.54 | 22.77 | 23.05 | 326,723 | -0.27(-1.16%) |
Jul 25, 2014 | 23.48 | 23.85 | 23.21 | 23.32 | 1,765,206 | -0.16(-0.67%) |
Jul 24, 2014 | 23.17 | 23.76 | 23.17 | 23.48 | 513,160 | +0.16(+0.70%) |
Jul 23, 2014 | 23.24 | 23.56 | 22.68 | 23.32 | 535,242 | +0.06(+0.25%) |
Jul 22, 2014 | 24.01 | 24.01 | 23.14 | 23.26 | 727,867 | -0.36(-1.54%) |
Jul 21, 2014 | 23.22 | 23.72 | 23.21 | 23.62 | 581,631 | +0.24(+1.03%) |
Jul 18, 2014 | 23.42 | 23.54 | 23.32 | 23.38 | 328,534 | -0.13(-0.57%) |
Jul 17, 2014 | 23.66 | 23.82 | 23.43 | 23.52 | 508,234 | -0.15(-0.62%) |
Jul 16, 2014 | 23.25 | 23.77 | 23.19 | 23.66 | 1,273,066 | +0.68(+2.96%) |
Jul 15, 2014 | 22.73 | 23.12 | 22.41 | 22.98 | 1,905,447 | +0.35(+1.53%) |
Jul 14, 2014 | 22.09 | 23.18 | 22.00 | 22.64 | 1,865,592 | +0.69(+3.12%) |
Jul 11, 2014 | 22.06 | 22.09 | 21.90 | 21.95 | 379,836 | +0.02(+0.11%) |
Jul 10, 2014 | 21.95 | 21.98 | 21.76 | 21.93 | 611,307 | +0.02(+0.11%) |
Jul 09, 2014 | 21.95 | 21.98 | 21.80 | 21.90 | 367,360 | -0.01(-0.05%) |
Jul 08, 2014 | 22.30 | 22.84 | 21.83 | 21.92 | 1,139,190 | +0.01(+0.03%) |
Jul 07, 2014 | 21.98 | 22.12 | 21.78 | 21.91 | 1,621,305 | +0.07(+0.32%) |
Jul 03, 2014 | 22.06 | 21.84 | 21.84 | 21.84 | 558,703 | -0.02(-0.08%) |
Jul 02, 2014 | 21.86 | 22.16 | 21.42 | 21.86 | 695,497 | -0.05(-0.24%) |
Jul 01, 2014 | 22.27 | 22.34 | 21.81 | 21.91 | 1,584,006 | -0.25(-1.14%) |
Jun 30, 2014 | 22.46 | 22.54 | 21.79 | 22.16 | 352,657 | -0.15(-0.66%) |
Jun 27, 2014 | 22.23 | 22.41 | 21.99 | 22.31 | 446,012 | -0.05(-0.24%) |
Jun 26, 2014 | 22.36 | 22.62 | 21.96 | 22.36 | 451,775 | -0.04(-0.18%) |
Jun 25, 2014 | 22.31 | 22.84 | 21.39 | 22.40 | 488,208 | -0.10(-0.44%) |
Jun 24, 2014 | 22.48 | 22.91 | 22.02 | 22.50 | 522,439 | -0.48(-2.09%) |
Jun 23, 2014 | 23.44 | 23.44 | 22.40 | 22.98 | 895,883 | -0.46(-1.95%) |
Jun 20, 2014 | 22.09 | 23.80 | 21.90 | 23.44 | 1,815,834 | +1.55(+7.07%) |
Jun 19, 2014 | 21.54 | 22.01 | 21.44 | 21.89 | 847,058 | +0.27(+1.25%) |
Jun 18, 2014 | 20.98 | 21.68 | 20.89 | 21.62 | 818,278 | +0.23(+1.10%) |
Jun 17, 2014 | 21.37 | 21.56 | 20.83 | 21.39 | 1,875,571 | -0.01(-0.05%) |
Jun 16, 2014 | 21.68 | 21.96 | 21.16 | 21.40 | 2,904,765 | -0.28(-1.30%) |