Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.50 | 16.59 | 16.06 | 16.45 | 2,252,347 | -0.09(-0.54%) |
Feb 26, 2015 | 16.59 | 16.71 | 16.42 | 16.54 | 3,551,541 | +0.17(+1.04%) |
Feb 25, 2015 | 16.45 | 16.51 | 16.20 | 16.37 | 2,181,253 | +0.02(+0.12%) |
Feb 24, 2015 | 16.36 | 16.45 | 16.26 | 16.35 | 2,207,257 | +0.10(+0.62%) |
Feb 23, 2015 | 16.78 | 16.89 | 16.03 | 16.25 | 4,756,311 | -0.76(-4.47%) |
Feb 20, 2015 | 16.85 | 17.07 | 16.66 | 17.01 | 2,133,923 | +0.14(+0.83%) |
Feb 19, 2015 | 16.81 | 17.32 | 16.34 | 16.87 | 2,974,107 | +0.02(+0.12%) |
Feb 18, 2015 | 17.99 | 18.25 | 16.76 | 16.85 | 9,468,242 | +0.20(+1.20%) |
Feb 17, 2015 | 17.18 | 17.40 | 16.14 | 16.65 | 4,691,289 | -0.35(-2.06%) |
Feb 13, 2015 | 16.89 | 17.00 | 17.00 | 17.00 | 4,459,900 | +0.59(+3.60%) |
Feb 12, 2015 | 16.96 | 17.05 | 16.25 | 16.41 | 3,723,704 | +0.41(+2.56%) |
Feb 11, 2015 | 15.84 | 16.14 | 15.24 | 16.00 | 5,330,819 | +0.27(+1.72%) |
Feb 10, 2015 | 16.05 | 16.15 | 15.53 | 15.73 | 2,663,379 | -0.14(-0.88%) |
Feb 09, 2015 | 16.36 | 16.53 | 15.87 | 15.87 | 3,164,318 | -0.25(-1.55%) |
Feb 06, 2015 | 16.66 | 16.66 | 16.01 | 16.12 | 2,095,025 | -0.12(-0.74%) |
Feb 05, 2015 | 15.61 | 16.63 | 15.61 | 16.24 | 5,026,666 | +0.82(+5.32%) |
Feb 04, 2015 | 15.39 | 15.81 | 15.19 | 15.42 | 3,323,957 | -0.21(-1.34%) |
Feb 03, 2015 | 15.30 | 15.63 | 14.87 | 15.63 | 5,866,612 | +0.72(+4.83%) |
Feb 02, 2015 | 14.95 | 15.04 | 14.14 | 14.91 | 6,028,370 | +0.02(+0.13%) |
Jan 30, 2015 | 15.00 | 15.11 | 14.76 | 14.89 | 2,947,086 | -0.55(-3.56%) |
Jan 29, 2015 | 15.66 | 15.68 | 15.02 | 15.44 | 2,389,083 | +0.03(+0.19%) |
Jan 28, 2015 | 16.12 | 16.25 | 15.36 | 15.41 | 3,372,104 | -0.80(-4.94%) |
Jan 27, 2015 | 16.37 | 16.49 | 16.15 | 16.21 | 2,672,971 | -0.04(-0.25%) |
Jan 26, 2015 | 16.97 | 17.14 | 16.10 | 16.25 | 3,121,975 | -0.94(-5.47%) |
Jan 23, 2015 | 17.57 | 17.57 | 17.06 | 17.19 | 1,477,610 | -0.27(-1.55%) |
Jan 22, 2015 | 16.95 | 17.53 | 16.85 | 17.46 | 2,651,261 | +0.95(+5.75%) |
Jan 21, 2015 | 16.41 | 17.09 | 16.41 | 16.51 | 2,801,065 | +0.11(+0.64%) |
Jan 20, 2015 | 17.24 | 17.39 | 16.30 | 16.41 | 4,744,258 | -1.56(-8.71%) |
Jan 16, 2015 | 17.65 | 18.06 | 17.61 | 17.97 | 1,784,143 | +0.25(+1.41%) |
Jan 15, 2015 | 18.55 | 18.64 | 17.66 | 17.72 | 2,559,379 | -0.68(-3.70%) |
Jan 14, 2015 | 17.30 | 18.43 | 17.28 | 18.40 | 2,547,453 | +0.71(+4.04%) |
Jan 13, 2015 | 17.26 | 17.83 | 17.20 | 17.68 | 2,167,863 | +0.02(+0.14%) |
Jan 12, 2015 | 17.94 | 18.03 | 17.31 | 17.66 | 2,477,022 | -0.58(-3.18%) |
Jan 09, 2015 | 18.02 | 18.46 | 17.80 | 18.24 | 1,974,000 | -0.18(-0.98%) |
Jan 08, 2015 | 17.68 | 18.93 | 17.68 | 18.42 | 3,764,186 | +1.05(+6.04%) |
Jan 07, 2015 | 17.79 | 17.87 | 17.33 | 17.37 | 1,467,268 | -0.16(-0.91%) |
Jan 06, 2015 | 17.37 | 17.87 | 17.18 | 17.53 | 1,903,768 | +0.12(+0.72%) |
Jan 05, 2015 | 18.39 | 18.43 | 17.29 | 17.41 | 2,430,292 | -0.96(-5.25%) |
Jan 02, 2015 | 18.02 | 18.44 | 17.78 | 18.37 | 2,384,521 | +0.41(+2.28%) |
Dec 31, 2014 | 18.25 | 17.96 | 17.96 | 17.96 | 1,576,300 | -0.44(-2.39%) |
Dec 30, 2014 | 18.21 | 18.54 | 18.00 | 18.40 | 2,019,365 | +0.33(+1.83%) |
Dec 29, 2014 | 17.88 | 18.50 | 17.80 | 18.07 | 2,899,898 | -0.09(-0.50%) |
Dec 26, 2014 | 17.94 | 18.26 | 17.75 | 18.16 | 1,455,319 | +0.50(+2.83%) |
Dec 24, 2014 | 18.25 | 17.66 | 17.66 | 17.66 | 1,158,100 | -0.32(-1.78%) |
Dec 23, 2014 | 18.06 | 18.42 | 17.84 | 17.98 | 3,866,198 | -0.02(-0.11%) |
Dec 22, 2014 | 18.55 | 18.80 | 17.61 | 18.00 | 2,590,952 | +0.00(+0.00%) |
Dec 19, 2014 | 18.19 | 18.28 | 17.89 | 18.00 | 3,649,877 | -0.09(-0.50%) |
Dec 18, 2014 | 18.60 | 18.79 | 17.40 | 18.09 | 5,462,262 | +0.79(+4.57%) |
Dec 17, 2014 | 17.36 | 18.08 | 17.25 | 17.30 | 4,553,525 | +0.48(+2.85%) |
Dec 16, 2014 | 16.18 | 17.68 | 15.03 | 16.82 | 12,352,143 | -0.86(-4.86%) |
Dec 15, 2014 | 18.97 | 18.97 | 17.36 | 17.68 | 5,447,462 | -1.62(-8.42%) |
Dec 12, 2014 | 18.72 | 20.05 | 18.70 | 19.30 | 4,515,596 | +0.34(+1.82%) |
Dec 11, 2014 | 19.02 | 19.68 | 18.91 | 18.96 | 3,525,522 | -0.18(-0.91%) |
Dec 10, 2014 | 20.10 | 20.13 | 19.08 | 19.14 | 2,690,080 | -0.97(-4.85%) |
Dec 09, 2014 | 19.23 | 20.25 | 19.00 | 20.11 | 3,584,392 | +0.68(+3.50%) |
Dec 08, 2014 | 21.03 | 21.16 | 19.35 | 19.43 | 6,303,667 | -2.48(-11.32%) |
Dec 05, 2014 | 22.43 | 22.45 | 21.30 | 21.91 | 4,317,735 | -0.38(-1.70%) |
Dec 04, 2014 | 23.28 | 23.37 | 22.18 | 22.29 | 3,872,623 | -1.29(-5.47%) |
Dec 03, 2014 | 23.66 | 24.00 | 23.47 | 23.58 | 2,454,121 | -0.16(-0.67%) |
Dec 02, 2014 | 23.75 | 24.02 | 23.61 | 23.74 | 3,174,997 | -0.24(-1.00%) |