Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.15 | 15.17 | 14.66 | 14.80 | 6,499,866 | -0.38(-2.50%) |
Feb 26, 2015 | 15.40 | 15.51 | 15.06 | 15.18 | 4,635,374 | -0.25(-1.62%) |
Feb 25, 2015 | 15.36 | 15.69 | 15.34 | 15.43 | 4,104,508 | -0.04(-0.26%) |
Feb 24, 2015 | 14.90 | 15.79 | 14.86 | 15.47 | 8,335,689 | +0.57(+3.83%) |
Feb 23, 2015 | 14.90 | 15.12 | 14.83 | 14.90 | 6,569,211 | -0.01(-0.07%) |
Feb 20, 2015 | 14.84 | 14.95 | 14.76 | 14.91 | 5,909,588 | +0.07(+0.47%) |
Feb 19, 2015 | 14.80 | 15.03 | 14.70 | 14.84 | 5,798,988 | +0.00(+0.00%) |
Feb 18, 2015 | 14.95 | 15.07 | 14.80 | 14.84 | 5,768,014 | -0.17(-1.13%) |
Feb 17, 2015 | 15.40 | 15.48 | 14.98 | 15.01 | 7,119,208 | -0.43(-2.78%) |
Feb 13, 2015 | 15.03 | 15.44 | 15.44 | 15.44 | 6,567,100 | +0.45(+3.00%) |
Feb 12, 2015 | 15.00 | 15.07 | 14.82 | 14.99 | 4,840,353 | +0.06(+0.40%) |
Feb 11, 2015 | 14.84 | 15.10 | 14.61 | 14.93 | 7,190,137 | +0.10(+0.67%) |
Feb 10, 2015 | 14.91 | 15.04 | 14.60 | 14.83 | 6,516,875 | +0.01(+0.07%) |
Feb 09, 2015 | 15.18 | 15.36 | 14.78 | 14.82 | 9,767,687 | -0.42(-2.76%) |
Feb 06, 2015 | 14.91 | 15.56 | 14.62 | 15.24 | 37,344,564 | -3.17(-17.22%) |
Feb 05, 2015 | 18.58 | 18.90 | 18.21 | 18.41 | 13,781,530 | -0.11(-0.59%) |
Feb 04, 2015 | 17.45 | 18.69 | 17.40 | 18.52 | 11,166,802 | +1.12(+6.44%) |
Feb 03, 2015 | 17.16 | 17.50 | 16.89 | 17.40 | 5,434,952 | +0.45(+2.65%) |
Feb 02, 2015 | 16.60 | 17.27 | 16.59 | 16.95 | 6,004,559 | +0.35(+2.11%) |
Jan 30, 2015 | 16.77 | 17.17 | 16.57 | 16.60 | 4,096,878 | -0.27(-1.60%) |
Jan 29, 2015 | 16.69 | 17.21 | 16.53 | 16.87 | 3,863,164 | +0.11(+0.66%) |
Jan 28, 2015 | 17.84 | 17.86 | 16.62 | 16.76 | 4,890,398 | -0.95(-5.36%) |
Jan 27, 2015 | 17.48 | 17.72 | 17.12 | 17.71 | 4,018,667 | -0.01(-0.06%) |
Jan 26, 2015 | 17.59 | 18.24 | 17.46 | 17.72 | 6,940,733 | +0.15(+0.85%) |
Jan 23, 2015 | 16.06 | 17.84 | 16.03 | 17.57 | 13,828,501 | +1.65(+10.36%) |
Jan 22, 2015 | 15.77 | 16.07 | 15.49 | 15.92 | 6,075,297 | +0.24(+1.53%) |
Jan 21, 2015 | 15.64 | 15.95 | 15.47 | 15.68 | 4,078,002 | +0.01(+0.06%) |
Jan 20, 2015 | 15.91 | 16.08 | 15.61 | 15.67 | 4,340,027 | -0.24(-1.51%) |
Jan 16, 2015 | 15.26 | 15.98 | 15.26 | 15.91 | 5,724,872 | +0.57(+3.72%) |
Jan 15, 2015 | 16.04 | 16.27 | 15.32 | 15.34 | 8,048,163 | -0.66(-4.13%) |
Jan 14, 2015 | 16.72 | 16.86 | 15.81 | 16.00 | 9,283,849 | -0.98(-5.77%) |
Jan 13, 2015 | 17.05 | 17.17 | 16.78 | 16.98 | 7,325,769 | +0.02(+0.12%) |
Jan 12, 2015 | 16.35 | 17.22 | 16.31 | 16.96 | 6,767,234 | +0.65(+3.99%) |
Jan 09, 2015 | 16.45 | 16.56 | 16.02 | 16.31 | 3,681,701 | -0.14(-0.85%) |
Jan 08, 2015 | 16.77 | 16.77 | 16.41 | 16.45 | 5,246,485 | -0.15(-0.90%) |
Jan 07, 2015 | 16.71 | 16.99 | 16.43 | 16.60 | 4,703,620 | +0.12(+0.73%) |
Jan 06, 2015 | 16.97 | 17.02 | 16.20 | 16.48 | 7,084,583 | -0.60(-3.51%) |
Jan 05, 2015 | 17.51 | 17.62 | 16.60 | 17.08 | 8,181,089 | -0.65(-3.67%) |
Jan 02, 2015 | 18.00 | 18.07 | 17.28 | 17.73 | 2,987,460 | -0.10(-0.56%) |
Dec 31, 2014 | 17.67 | 17.83 | 17.83 | 17.83 | 5,014,600 | +0.18(+1.02%) |
Dec 30, 2014 | 17.80 | 17.94 | 17.19 | 17.65 | 3,825,229 | -0.26(-1.45%) |
Dec 29, 2014 | 18.19 | 18.35 | 17.84 | 17.91 | 2,719,456 | -0.28(-1.54%) |
Dec 26, 2014 | 18.11 | 18.23 | 17.85 | 18.19 | 1,820,757 | +0.17(+0.94%) |
Dec 24, 2014 | 18.34 | 18.02 | 18.02 | 18.02 | 1,708,200 | -0.31(-1.69%) |
Dec 23, 2014 | 18.34 | 18.51 | 18.21 | 18.33 | 2,780,320 | +0.02(+0.11%) |
Dec 22, 2014 | 18.05 | 18.49 | 18.03 | 18.31 | 3,066,831 | +0.28(+1.55%) |
Dec 19, 2014 | 17.85 | 18.06 | 17.45 | 18.03 | 5,157,178 | +0.16(+0.90%) |
Dec 18, 2014 | 17.93 | 18.67 | 17.65 | 17.87 | 5,741,335 | +0.37(+2.11%) |
Dec 17, 2014 | 16.99 | 17.65 | 16.92 | 17.50 | 7,173,285 | +0.60(+3.55%) |
Dec 16, 2014 | 17.00 | 17.13 | 16.61 | 16.90 | 7,199,524 | -0.29(-1.69%) |
Dec 15, 2014 | 17.48 | 17.75 | 17.14 | 17.19 | 4,105,863 | -0.16(-0.92%) |
Dec 12, 2014 | 17.36 | 17.84 | 17.18 | 17.35 | 3,888,113 | -0.12(-0.69%) |
Dec 11, 2014 | 17.73 | 17.85 | 17.42 | 17.47 | 4,238,347 | -0.18(-1.02%) |
Dec 10, 2014 | 18.21 | 18.55 | 17.48 | 17.65 | 6,242,571 | -0.68(-3.71%) |
Dec 09, 2014 | 17.56 | 18.39 | 17.51 | 18.33 | 5,481,919 | +0.44(+2.46%) |
Dec 08, 2014 | 18.10 | 18.37 | 17.57 | 17.89 | 7,260,301 | -0.37(-2.03%) |
Dec 05, 2014 | 18.49 | 18.68 | 18.18 | 18.26 | 4,423,015 | -0.21(-1.14%) |
Dec 04, 2014 | 18.99 | 19.00 | 18.30 | 18.47 | 4,573,850 | -0.68(-3.55%) |
Dec 03, 2014 | 19.37 | 19.56 | 19.08 | 19.15 | 3,413,210 | -0.23(-1.19%) |
Dec 02, 2014 | 18.95 | 19.42 | 18.76 | 19.38 | 5,407,867 | +0.40(+2.11%) |