Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.30 | 20.00 | 19.16 | 19.90 | 1,790,232 | +0.69(+3.59%) |
Feb 26, 2015 | 18.18 | 19.61 | 18.18 | 19.21 | 2,623,540 | +1.18(+6.54%) |
Feb 25, 2015 | 17.26 | 18.03 | 17.16 | 18.03 | 2,005,478 | +1.28(+7.64%) |
Feb 24, 2015 | 17.38 | 17.85 | 16.58 | 16.75 | 1,828,492 | -0.63(-3.62%) |
Feb 23, 2015 | 18.45 | 18.46 | 16.88 | 17.38 | 2,257,334 | -0.57(-3.18%) |
Feb 20, 2015 | 19.99 | 20.24 | 17.69 | 17.95 | 6,284,696 | -2.82(-13.58%) |
Feb 19, 2015 | 19.25 | 21.00 | 19.25 | 20.77 | 3,062,170 | +1.24(+6.35%) |
Feb 18, 2015 | 19.55 | 19.77 | 19.25 | 19.53 | 1,598,214 | -0.13(-0.66%) |
Feb 17, 2015 | 19.89 | 19.99 | 19.55 | 19.66 | 897,433 | +0.11(+0.56%) |
Feb 13, 2015 | 19.58 | 19.55 | 19.55 | 19.55 | 1,782,800 | +0.12(+0.62%) |
Feb 12, 2015 | 19.72 | 20.00 | 19.05 | 19.43 | 1,099,829 | -0.06(-0.31%) |
Feb 11, 2015 | 18.29 | 19.90 | 18.21 | 19.49 | 1,078,279 | +1.14(+6.21%) |
Feb 10, 2015 | 18.90 | 19.04 | 18.01 | 18.35 | 795,100 | -0.39(-2.08%) |
Feb 09, 2015 | 19.26 | 19.77 | 18.59 | 18.74 | 705,143 | -0.53(-2.75%) |
Feb 06, 2015 | 20.03 | 20.07 | 19.05 | 19.27 | 558,665 | -0.71(-3.55%) |
Feb 05, 2015 | 19.00 | 20.04 | 18.97 | 19.98 | 831,226 | +1.10(+5.83%) |
Feb 04, 2015 | 19.55 | 19.66 | 18.75 | 18.88 | 583,045 | -0.41(-2.13%) |
Feb 03, 2015 | 18.46 | 19.85 | 18.46 | 19.29 | 1,477,774 | +0.90(+4.89%) |
Feb 02, 2015 | 18.30 | 18.56 | 17.65 | 18.39 | 735,845 | +0.81(+4.61%) |
Jan 30, 2015 | 17.77 | 17.85 | 17.50 | 17.58 | 373,315 | -0.23(-1.29%) |
Jan 29, 2015 | 18.55 | 18.63 | 17.50 | 17.81 | 630,244 | -0.12(-0.67%) |
Jan 28, 2015 | 17.65 | 18.20 | 17.21 | 17.93 | 654,952 | +0.31(+1.76%) |
Jan 27, 2015 | 17.84 | 17.86 | 17.41 | 17.62 | 1,084,338 | -0.54(-2.97%) |
Jan 26, 2015 | 17.86 | 18.27 | 17.70 | 18.16 | 510,329 | +0.21(+1.17%) |
Jan 23, 2015 | 18.25 | 18.48 | 17.77 | 17.95 | 543,114 | -0.20(-1.10%) |
Jan 22, 2015 | 17.74 | 18.55 | 17.43 | 18.15 | 988,908 | +0.49(+2.77%) |
Jan 21, 2015 | 17.99 | 17.99 | 17.51 | 17.66 | 1,000,299 | -0.37(-2.05%) |
Jan 20, 2015 | 18.83 | 19.07 | 17.57 | 18.03 | 775,389 | -0.71(-3.79%) |
Jan 16, 2015 | 18.50 | 19.00 | 18.01 | 18.74 | 1,395,105 | +0.20(+1.08%) |
Jan 15, 2015 | 19.65 | 19.77 | 18.50 | 18.54 | 934,407 | -1.07(-5.46%) |
Jan 14, 2015 | 20.11 | 20.58 | 19.52 | 19.61 | 1,559,547 | -1.49(-7.06%) |
Jan 13, 2015 | 20.95 | 22.25 | 20.80 | 21.10 | 1,006,017 | +0.30(+1.44%) |
Jan 12, 2015 | 20.95 | 21.29 | 20.50 | 20.80 | 694,549 | -0.45(-2.12%) |
Jan 09, 2015 | 20.52 | 21.63 | 19.80 | 21.25 | 1,149,576 | +1.00(+4.94%) |
Jan 08, 2015 | 21.00 | 21.44 | 20.17 | 20.25 | 812,110 | -0.69(-3.30%) |
Jan 07, 2015 | 21.90 | 22.15 | 20.73 | 20.94 | 741,263 | -0.73(-3.37%) |
Jan 06, 2015 | 21.75 | 22.43 | 20.44 | 21.67 | 971,657 | +0.04(+0.18%) |
Jan 05, 2015 | 21.58 | 22.06 | 21.04 | 21.63 | 661,358 | -0.13(-0.60%) |
Jan 02, 2015 | 22.94 | 23.10 | 20.80 | 21.76 | 1,139,523 | -1.14(-4.98%) |
Dec 31, 2014 | 23.37 | 22.90 | 22.90 | 22.90 | 314,600 | -0.46(-1.97%) |
Dec 30, 2014 | 22.70 | 23.86 | 22.31 | 23.36 | 554,147 | +0.61(+2.68%) |
Dec 29, 2014 | 23.90 | 24.39 | 22.65 | 22.75 | 882,880 | -1.20(-5.01%) |
Dec 26, 2014 | 23.71 | 24.71 | 23.59 | 23.95 | 858,645 | +0.45(+1.91%) |
Dec 24, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 768,900 | +0.31(+1.34%) |
Dec 23, 2014 | 22.47 | 23.46 | 22.36 | 23.19 | 1,938,176 | +0.96(+4.32%) |
Dec 22, 2014 | 21.46 | 22.36 | 21.10 | 22.23 | 1,076,763 | +0.94(+4.42%) |
Dec 19, 2014 | 21.28 | 21.57 | 20.76 | 21.29 | 1,835,776 | +0.07(+0.33%) |
Dec 18, 2014 | 21.44 | 21.71 | 20.73 | 21.22 | 959,154 | +0.23(+1.10%) |
Dec 17, 2014 | 19.52 | 21.02 | 19.16 | 20.99 | 850,047 | +1.67(+8.64%) |
Dec 16, 2014 | 20.45 | 20.51 | 19.12 | 19.32 | 1,387,415 | -1.58(-7.56%) |
Dec 15, 2014 | 21.46 | 21.80 | 20.71 | 20.90 | 803,421 | -0.45(-2.11%) |
Dec 12, 2014 | 23.00 | 23.29 | 21.27 | 21.35 | 1,125,949 | -1.68(-7.29%) |
Dec 11, 2014 | 21.84 | 23.18 | 21.69 | 23.03 | 1,516,196 | +1.02(+4.63%) |
Dec 10, 2014 | 21.47 | 22.34 | 21.08 | 22.01 | 1,295,551 | +0.43(+1.99%) |
Dec 09, 2014 | 20.18 | 21.88 | 19.77 | 21.58 | 1,237,803 | +0.83(+4.00%) |
Dec 08, 2014 | 21.35 | 21.37 | 20.03 | 20.75 | 2,559,361 | -0.75(-3.49%) |
Dec 05, 2014 | 20.96 | 21.63 | 20.94 | 21.50 | 971,921 | +0.56(+2.67%) |
Dec 04, 2014 | 20.87 | 21.07 | 20.38 | 20.94 | 1,026,705 | -0.06(-0.29%) |
Dec 03, 2014 | 20.44 | 21.25 | 20.17 | 21.00 | 1,473,691 | +0.69(+3.40%) |
Dec 02, 2014 | 18.93 | 20.70 | 18.90 | 20.31 | 2,356,555 | +1.35(+7.12%) |