Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.93 | 20.11 | 19.69 | 19.71 | 261,938 | -0.31(-1.55%) |
Feb 26, 2015 | 19.97 | 20.06 | 19.64 | 20.02 | 252,044 | +0.02(+0.10%) |
Feb 25, 2015 | 19.99 | 20.32 | 19.82 | 20.00 | 386,103 | +0.03(+0.15%) |
Feb 24, 2015 | 20.13 | 20.85 | 19.79 | 19.97 | 396,895 | -0.12(-0.60%) |
Feb 23, 2015 | 19.96 | 20.15 | 19.53 | 20.09 | 335,305 | +0.13(+0.65%) |
Feb 20, 2015 | 20.04 | 20.20 | 19.58 | 19.96 | 330,846 | -0.16(-0.80%) |
Feb 19, 2015 | 19.74 | 20.19 | 19.45 | 20.12 | 349,595 | +0.27(+1.36%) |
Feb 18, 2015 | 20.35 | 20.35 | 19.59 | 19.85 | 514,031 | -0.54(-2.65%) |
Feb 17, 2015 | 19.73 | 20.68 | 19.61 | 20.39 | 1,051,583 | +0.74(+3.77%) |
Feb 13, 2015 | 19.42 | 19.65 | 19.65 | 19.65 | 534,800 | +0.21(+1.08%) |
Feb 12, 2015 | 18.48 | 19.55 | 18.48 | 19.44 | 738,747 | +1.08(+5.88%) |
Feb 11, 2015 | 18.11 | 18.82 | 18.05 | 18.36 | 498,233 | +0.14(+0.77%) |
Feb 10, 2015 | 17.57 | 18.50 | 17.42 | 18.22 | 532,972 | +0.79(+4.53%) |
Feb 09, 2015 | 18.16 | 18.30 | 17.31 | 17.43 | 872,495 | -0.95(-5.17%) |
Feb 06, 2015 | 20.00 | 20.28 | 18.17 | 18.38 | 1,842,000 | +0.46(+2.57%) |
Feb 05, 2015 | 16.57 | 18.37 | 16.52 | 17.92 | 1,297,827 | +1.50(+9.14%) |
Feb 04, 2015 | 16.77 | 16.91 | 16.39 | 16.42 | 614,813 | -0.40(-2.38%) |
Feb 03, 2015 | 16.17 | 16.83 | 16.10 | 16.82 | 458,678 | +0.75(+4.67%) |
Feb 02, 2015 | 15.89 | 16.38 | 15.81 | 16.07 | 588,728 | +0.21(+1.32%) |
Jan 30, 2015 | 15.81 | 16.37 | 15.43 | 15.86 | 709,622 | -0.08(-0.50%) |
Jan 29, 2015 | 16.13 | 16.29 | 15.67 | 15.94 | 690,873 | -0.19(-1.18%) |
Jan 28, 2015 | 17.50 | 17.50 | 15.97 | 16.13 | 848,564 | -1.30(-7.46%) |
Jan 27, 2015 | 17.45 | 17.77 | 17.07 | 17.43 | 325,518 | -0.36(-2.02%) |
Jan 26, 2015 | 17.25 | 17.82 | 17.15 | 17.79 | 544,460 | +0.47(+2.71%) |
Jan 23, 2015 | 17.34 | 17.72 | 17.07 | 17.32 | 376,968 | -0.05(-0.29%) |
Jan 22, 2015 | 17.36 | 17.49 | 17.05 | 17.37 | 583,102 | +0.17(+0.99%) |
Jan 21, 2015 | 17.54 | 18.05 | 17.11 | 17.20 | 637,495 | -0.34(-1.94%) |
Jan 20, 2015 | 17.77 | 17.77 | 16.90 | 17.54 | 476,573 | -0.16(-0.90%) |
Jan 16, 2015 | 17.53 | 18.02 | 17.49 | 17.70 | 522,964 | +0.07(+0.40%) |
Jan 15, 2015 | 18.59 | 18.71 | 17.35 | 17.63 | 909,895 | -0.80(-4.34%) |
Jan 14, 2015 | 18.97 | 19.18 | 18.37 | 18.43 | 895,950 | -0.90(-4.66%) |
Jan 13, 2015 | 19.93 | 20.18 | 19.08 | 19.33 | 729,974 | -0.24(-1.23%) |
Jan 12, 2015 | 19.52 | 20.14 | 19.12 | 19.57 | 579,296 | +0.01(+0.05%) |
Jan 09, 2015 | 19.86 | 19.93 | 19.46 | 19.56 | 515,796 | -0.34(-1.71%) |
Jan 08, 2015 | 19.48 | 20.21 | 19.25 | 19.90 | 703,760 | +0.70(+3.65%) |
Jan 07, 2015 | 20.18 | 20.35 | 18.96 | 19.20 | 681,971 | -0.77(-3.86%) |
Jan 06, 2015 | 21.28 | 21.61 | 19.72 | 19.97 | 870,072 | -1.16(-5.49%) |
Jan 05, 2015 | 22.05 | 22.13 | 20.80 | 21.13 | 536,050 | -0.97(-4.39%) |
Jan 02, 2015 | 22.67 | 22.67 | 21.75 | 22.10 | 554,057 | -0.39(-1.73%) |
Dec 31, 2014 | 22.96 | 22.49 | 22.49 | 22.49 | 332,000 | -0.27(-1.19%) |
Dec 30, 2014 | 22.68 | 22.88 | 22.08 | 22.76 | 453,538 | +0.06(+0.26%) |
Dec 29, 2014 | 23.25 | 23.56 | 22.51 | 22.70 | 383,456 | -0.53(-2.28%) |
Dec 26, 2014 | 23.60 | 23.67 | 23.15 | 23.23 | 286,363 | -0.29(-1.23%) |
Dec 24, 2014 | 23.75 | 23.52 | 23.52 | 23.52 | 176,600 | -0.15(-0.63%) |
Dec 23, 2014 | 23.75 | 24.19 | 23.48 | 23.67 | 274,390 | -0.01(-0.04%) |
Dec 22, 2014 | 24.36 | 24.55 | 23.54 | 23.68 | 504,574 | -0.70(-2.87%) |
Dec 19, 2014 | 23.30 | 24.65 | 23.02 | 24.38 | 798,490 | +1.19(+5.13%) |
Dec 18, 2014 | 23.02 | 23.34 | 22.40 | 23.19 | 361,271 | +0.66(+2.93%) |
Dec 17, 2014 | 23.09 | 23.44 | 21.35 | 22.53 | 833,581 | -0.50(-2.17%) |
Dec 16, 2014 | 22.59 | 23.85 | 22.59 | 23.03 | 530,703 | -0.36(-1.54%) |
Dec 15, 2014 | 23.44 | 23.69 | 22.76 | 23.39 | 473,553 | +0.12(+0.52%) |
Dec 12, 2014 | 23.07 | 23.77 | 22.80 | 23.27 | 356,339 | +0.03(+0.13%) |
Dec 11, 2014 | 22.90 | 24.25 | 22.77 | 23.24 | 511,443 | +0.52(+2.29%) |
Dec 10, 2014 | 23.64 | 23.85 | 22.66 | 22.72 | 574,476 | -0.91(-3.85%) |
Dec 09, 2014 | 23.51 | 23.88 | 22.53 | 23.63 | 639,448 | -0.23(-0.96%) |
Dec 08, 2014 | 24.83 | 24.87 | 23.56 | 23.86 | 514,560 | -0.98(-3.95%) |
Dec 05, 2014 | 24.00 | 25.40 | 24.00 | 24.84 | 928,104 | +0.98(+4.11%) |
Dec 04, 2014 | 24.00 | 24.59 | 23.75 | 23.86 | 463,257 | -0.09(-0.38%) |
Dec 03, 2014 | 23.77 | 24.06 | 23.42 | 23.95 | 517,599 | +0.12(+0.50%) |
Dec 02, 2014 | 22.98 | 23.85 | 22.75 | 23.83 | 774,634 | +0.88(+3.83%) |