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%) |