Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.16 | 18.28 | 17.04 | 17.25 | 4,083,105 | -0.81(-4.49%) |
Feb 26, 2015 | 17.59 | 18.45 | 17.59 | 18.06 | 3,961,634 | +0.48(+2.71%) |
Feb 25, 2015 | 18.91 | 18.94 | 17.53 | 17.58 | 3,253,647 | -1.31(-6.91%) |
Feb 24, 2015 | 19.17 | 19.18 | 18.45 | 18.89 | 2,767,256 | -0.36(-1.88%) |
Feb 23, 2015 | 19.06 | 19.31 | 18.86 | 19.25 | 2,416,047 | +0.34(+1.79%) |
Feb 20, 2015 | 19.07 | 19.07 | 18.63 | 18.91 | 1,325,008 | -0.09(-0.47%) |
Feb 19, 2015 | 19.82 | 19.86 | 18.97 | 19.00 | 1,888,098 | -0.75(-3.82%) |
Feb 18, 2015 | 19.78 | 19.81 | 19.53 | 19.76 | 787,096 | -0.00(-0.02%) |
Feb 17, 2015 | 19.42 | 19.78 | 19.21 | 19.76 | 1,404,826 | +0.35(+1.79%) |
Feb 13, 2015 | 19.52 | 19.41 | 19.41 | 19.41 | 1,929,387 | -0.08(-0.43%) |
Feb 12, 2015 | 20.09 | 20.18 | 19.22 | 19.50 | 2,800,108 | -0.45(-2.23%) |
Feb 11, 2015 | 19.58 | 20.05 | 19.54 | 19.94 | 3,812,393 | +0.21(+1.06%) |
Feb 10, 2015 | 18.97 | 19.97 | 18.78 | 19.73 | 7,694,709 | +1.36(+7.40%) |
Feb 09, 2015 | 18.92 | 18.92 | 18.15 | 18.37 | 5,054,546 | -0.81(-4.21%) |
Feb 06, 2015 | 19.99 | 19.99 | 19.16 | 19.18 | 2,514,657 | -0.73(-3.66%) |
Feb 05, 2015 | 19.98 | 19.98 | 19.63 | 19.91 | 2,120,114 | -0.11(-0.56%) |
Feb 04, 2015 | 19.74 | 20.36 | 19.70 | 20.02 | 2,895,820 | +0.30(+1.50%) |
Feb 03, 2015 | 19.31 | 19.74 | 19.07 | 19.73 | 2,209,098 | +0.33(+1.70%) |
Feb 02, 2015 | 18.82 | 19.46 | 18.55 | 19.40 | 2,063,349 | +0.63(+3.33%) |
Jan 30, 2015 | 18.62 | 18.89 | 18.43 | 18.77 | 1,929,747 | +0.01(+0.07%) |
Jan 29, 2015 | 18.64 | 18.98 | 18.44 | 18.76 | 2,098,311 | +0.10(+0.53%) |
Jan 28, 2015 | 19.03 | 19.22 | 18.54 | 18.66 | 2,134,891 | -0.27(-1.42%) |
Jan 27, 2015 | 18.95 | 19.09 | 18.75 | 18.93 | 2,510,414 | -0.15(-0.81%) |
Jan 26, 2015 | 19.41 | 19.55 | 18.86 | 19.08 | 4,699,207 | -0.32(-1.63%) |
Jan 23, 2015 | 19.23 | 19.69 | 19.23 | 19.40 | 2,106,553 | +0.18(+0.92%) |
Jan 22, 2015 | 19.56 | 19.56 | 18.90 | 19.22 | 3,142,735 | -0.09(-0.46%) |
Jan 21, 2015 | 19.13 | 19.38 | 18.99 | 19.31 | 1,738,147 | +0.23(+1.19%) |
Jan 20, 2015 | 18.85 | 19.49 | 18.73 | 19.08 | 3,180,782 | +0.41(+2.18%) |
Jan 16, 2015 | 18.31 | 19.04 | 18.28 | 18.68 | 4,354,251 | +0.34(+1.87%) |
Jan 15, 2015 | 18.15 | 18.54 | 17.98 | 18.33 | 3,306,655 | +0.32(+1.76%) |
Jan 14, 2015 | 17.82 | 18.38 | 17.75 | 18.02 | 2,575,426 | -0.00(-0.01%) |
Jan 13, 2015 | 17.94 | 18.30 | 17.81 | 18.02 | 2,259,623 | +0.15(+0.83%) |
Jan 12, 2015 | 17.97 | 18.02 | 17.64 | 17.87 | 2,654,999 | +0.07(+0.42%) |
Jan 09, 2015 | 17.71 | 18.00 | 17.56 | 17.80 | 1,756,737 | +0.08(+0.44%) |
Jan 08, 2015 | 17.68 | 18.04 | 17.63 | 17.72 | 2,472,106 | +0.09(+0.49%) |
Jan 07, 2015 | 17.52 | 18.29 | 17.48 | 17.63 | 3,771,942 | +0.26(+1.50%) |
Jan 06, 2015 | 17.15 | 17.61 | 16.94 | 17.37 | 2,444,012 | +0.29(+1.71%) |
Jan 05, 2015 | 17.00 | 17.35 | 16.91 | 17.08 | 1,223,609 | +0.10(+0.60%) |
Jan 02, 2015 | 17.15 | 17.31 | 16.64 | 16.98 | 1,903,440 | -0.06(-0.33%) |
Dec 31, 2014 | 17.09 | 17.03 | 17.03 | 17.03 | 994,667 | +0.03(+0.15%) |
Dec 30, 2014 | 17.01 | 17.21 | 16.90 | 17.01 | 1,551,390 | -0.08(-0.45%) |
Dec 29, 2014 | 17.51 | 17.66 | 17.07 | 17.09 | 1,411,286 | -0.37(-2.13%) |
Dec 26, 2014 | 17.42 | 17.70 | 17.16 | 17.46 | 1,439,660 | +0.05(+0.29%) |
Dec 24, 2014 | 17.23 | 17.41 | 17.41 | 17.41 | 449,899 | +0.15(+0.90%) |
Dec 23, 2014 | 17.63 | 17.70 | 17.11 | 17.25 | 1,429,672 | -0.39(-2.19%) |
Dec 22, 2014 | 17.70 | 17.92 | 17.56 | 17.64 | 1,915,535 | +0.12(+0.71%) |
Dec 19, 2014 | 17.71 | 17.73 | 17.46 | 17.51 | 2,285,308 | -0.07(-0.37%) |
Dec 18, 2014 | 16.98 | 17.69 | 16.98 | 17.58 | 2,650,436 | +0.79(+4.69%) |
Dec 17, 2014 | 17.10 | 17.17 | 16.72 | 16.79 | 1,504,438 | -0.20(-1.20%) |
Dec 16, 2014 | 17.18 | 17.18 | 16.80 | 17.00 | 2,506,754 | -0.14(-0.82%) |
Dec 15, 2014 | 17.12 | 17.30 | 16.97 | 17.14 | 1,738,433 | +0.05(+0.30%) |
Dec 12, 2014 | 17.09 | 17.53 | 16.88 | 17.09 | 1,984,597 | -0.23(-1.32%) |
Dec 11, 2014 | 16.76 | 17.40 | 16.50 | 17.32 | 2,699,582 | +0.73(+4.37%) |
Dec 10, 2014 | 17.21 | 17.46 | 16.56 | 16.59 | 2,183,926 | -0.57(-3.34%) |
Dec 09, 2014 | 16.49 | 17.27 | 16.36 | 17.16 | 3,501,526 | +0.22(+1.31%) |
Dec 08, 2014 | 17.51 | 17.52 | 16.69 | 16.94 | 2,829,668 | -0.47(-2.69%) |
Dec 05, 2014 | 17.51 | 17.59 | 17.34 | 17.41 | 2,136,492 | -0.10(-0.58%) |
Dec 04, 2014 | 17.90 | 17.90 | 17.43 | 17.51 | 2,482,949 | -0.22(-1.25%) |
Dec 03, 2014 | 17.99 | 18.03 | 17.71 | 17.73 | 1,473,487 | -0.24(-1.36%) |
Dec 02, 2014 | 18.10 | 18.16 | 17.83 | 17.98 | 1,351,496 | -0.03(-0.19%) |