Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.58 | 20.61 | 19.07 | 19.58 | 2,513,732 | -0.93(-4.53%) |
Feb 26, 2015 | 20.71 | 20.90 | 19.74 | 20.51 | 1,284,466 | -0.53(-2.52%) |
Feb 25, 2015 | 20.61 | 21.18 | 20.41 | 21.04 | 1,318,950 | +0.53(+2.58%) |
Feb 24, 2015 | 20.03 | 20.68 | 19.44 | 20.51 | 1,103,681 | +0.80(+4.06%) |
Feb 23, 2015 | 19.59 | 20.45 | 19.23 | 19.71 | 1,075,446 | -0.04(-0.20%) |
Feb 20, 2015 | 19.35 | 20.10 | 19.27 | 19.75 | 1,076,250 | +0.23(+1.18%) |
Feb 19, 2015 | 19.05 | 19.86 | 19.05 | 19.52 | 1,212,952 | -0.02(-0.10%) |
Feb 18, 2015 | 19.48 | 20.50 | 19.48 | 19.54 | 2,293,634 | -0.11(-0.56%) |
Feb 17, 2015 | 18.69 | 20.05 | 18.50 | 19.65 | 2,994,509 | +0.52(+2.72%) |
Feb 13, 2015 | 19.32 | 19.13 | 19.13 | 19.13 | 2,477,400 | -0.22(-1.14%) |
Feb 12, 2015 | 19.53 | 19.82 | 18.73 | 19.35 | 1,814,106 | +0.16(+0.83%) |
Feb 11, 2015 | 19.00 | 19.69 | 18.70 | 19.19 | 1,436,437 | -0.04(-0.21%) |
Feb 10, 2015 | 18.96 | 19.50 | 18.50 | 19.23 | 1,847,812 | +0.28(+1.48%) |
Feb 09, 2015 | 18.67 | 19.72 | 18.58 | 18.95 | 1,696,954 | +0.55(+2.99%) |
Feb 06, 2015 | 18.42 | 19.20 | 18.09 | 18.40 | 1,419,279 | +0.06(+0.33%) |
Feb 05, 2015 | 17.49 | 18.61 | 17.28 | 18.34 | 1,478,835 | +1.10(+6.38%) |
Feb 04, 2015 | 17.75 | 18.29 | 16.87 | 17.24 | 1,598,845 | -0.89(-4.91%) |
Feb 03, 2015 | 17.94 | 18.55 | 17.40 | 18.13 | 2,607,846 | +0.63(+3.60%) |
Feb 02, 2015 | 17.62 | 17.90 | 17.05 | 17.50 | 1,851,996 | +0.42(+2.46%) |
Jan 30, 2015 | 16.91 | 17.70 | 16.77 | 17.08 | 1,933,464 | -0.13(-0.76%) |
Jan 29, 2015 | 17.93 | 18.05 | 16.82 | 17.21 | 2,465,631 | -0.55(-3.10%) |
Jan 28, 2015 | 18.53 | 18.56 | 17.65 | 17.76 | 1,830,654 | -1.01(-5.38%) |
Jan 27, 2015 | 18.40 | 19.44 | 18.40 | 18.77 | 1,648,894 | +0.25(+1.35%) |
Jan 26, 2015 | 18.27 | 19.07 | 18.03 | 18.52 | 1,770,805 | +0.17(+0.93%) |
Jan 23, 2015 | 17.68 | 18.40 | 16.86 | 18.35 | 2,901,528 | +1.24(+7.25%) |
Jan 22, 2015 | 17.98 | 17.98 | 17.01 | 17.11 | 1,582,544 | -0.61(-3.44%) |
Jan 21, 2015 | 17.11 | 17.89 | 16.91 | 17.72 | 1,182,590 | +0.80(+4.73%) |
Jan 20, 2015 | 16.56 | 17.25 | 16.21 | 16.92 | 1,482,463 | +0.08(+0.48%) |
Jan 16, 2015 | 16.64 | 17.16 | 16.52 | 16.84 | 1,865,697 | +0.27(+1.63%) |
Jan 15, 2015 | 17.48 | 17.61 | 16.49 | 16.57 | 2,287,044 | -0.74(-4.27%) |
Jan 14, 2015 | 16.52 | 17.41 | 16.04 | 17.31 | 2,466,960 | +0.45(+2.67%) |
Jan 13, 2015 | 16.86 | 17.45 | 16.48 | 16.86 | 1,982,658 | +0.00(+0.00%) |
Jan 12, 2015 | 17.96 | 18.08 | 16.33 | 16.86 | 3,283,202 | -2.44(-12.64%) |
Jan 09, 2015 | 19.17 | 19.56 | 18.32 | 19.30 | 2,305,590 | +0.05(+0.26%) |
Jan 08, 2015 | 19.26 | 19.66 | 18.97 | 19.25 | 2,161,351 | +0.18(+0.94%) |
Jan 07, 2015 | 19.73 | 19.98 | 18.94 | 19.07 | 1,801,245 | -0.28(-1.45%) |
Jan 06, 2015 | 20.32 | 20.58 | 18.96 | 19.35 | 2,036,869 | -0.93(-4.59%) |
Jan 05, 2015 | 21.76 | 21.88 | 19.84 | 20.28 | 1,888,828 | -1.74(-7.90%) |
Jan 02, 2015 | 21.00 | 22.13 | 20.46 | 22.02 | 1,624,314 | +1.05(+5.01%) |
Dec 31, 2014 | 21.42 | 20.97 | 20.97 | 20.97 | 1,194,100 | -0.73(-3.36%) |
Dec 30, 2014 | 22.34 | 23.00 | 21.30 | 21.70 | 1,410,844 | -0.68(-3.04%) |
Dec 29, 2014 | 22.03 | 22.76 | 21.55 | 22.38 | 1,562,243 | +0.56(+2.57%) |
Dec 26, 2014 | 22.63 | 22.68 | 21.71 | 21.82 | 1,081,043 | -0.59(-2.63%) |
Dec 24, 2014 | 22.56 | 22.41 | 22.41 | 22.41 | 462,600 | -0.33(-1.45%) |
Dec 23, 2014 | 23.26 | 23.57 | 21.96 | 22.74 | 1,653,305 | -0.23(-1.00%) |
Dec 22, 2014 | 25.19 | 25.28 | 22.60 | 22.97 | 1,806,701 | -2.60(-10.17%) |
Dec 19, 2014 | 25.87 | 26.06 | 24.25 | 25.57 | 1,938,632 | -0.26(-1.01%) |
Dec 18, 2014 | 26.75 | 28.48 | 25.09 | 25.83 | 1,356,662 | -0.01(-0.04%) |
Dec 17, 2014 | 24.00 | 26.54 | 23.88 | 25.84 | 1,663,494 | +1.96(+8.21%) |
Dec 16, 2014 | 22.85 | 25.22 | 22.85 | 23.88 | 1,274,107 | +0.58(+2.49%) |
Dec 15, 2014 | 24.22 | 24.73 | 23.12 | 23.30 | 1,068,106 | -0.61(-2.55%) |
Dec 12, 2014 | 23.50 | 24.20 | 23.42 | 23.91 | 1,171,694 | +0.38(+1.61%) |
Dec 11, 2014 | 23.81 | 24.59 | 23.48 | 23.53 | 1,235,227 | -0.33(-1.38%) |
Dec 10, 2014 | 24.12 | 24.53 | 23.35 | 23.86 | 1,588,990 | -0.74(-3.01%) |
Dec 09, 2014 | 22.14 | 24.75 | 21.66 | 24.60 | 1,749,704 | +2.23(+9.97%) |
Dec 08, 2014 | 22.45 | 22.88 | 21.66 | 22.37 | 2,695,330 | -0.39(-1.71%) |
Dec 05, 2014 | 23.90 | 24.10 | 22.39 | 22.76 | 1,641,792 | -1.24(-5.17%) |
Dec 04, 2014 | 23.59 | 24.59 | 23.59 | 24.00 | 1,279,492 | -0.77(-3.11%) |
Dec 03, 2014 | 24.98 | 25.53 | 24.70 | 24.77 | 1,360,531 | -0.17(-0.68%) |
Dec 02, 2014 | 23.90 | 25.55 | 23.90 | 24.94 | 1,146,030 | +0.82(+3.40%) |