Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.00 | 17.05 | 16.72 | 16.77 | 3,730,169 | -0.15(-0.86%) |
Feb 26, 2015 | 17.11 | 17.17 | 16.86 | 16.92 | 4,378,081 | -0.24(-1.41%) |
Feb 25, 2015 | 17.09 | 17.36 | 17.09 | 17.16 | 2,438,500 | +0.03(+0.19%) |
Feb 24, 2015 | 17.22 | 17.34 | 17.03 | 17.13 | 4,409,413 | -0.06(-0.33%) |
Feb 23, 2015 | 17.51 | 17.60 | 17.00 | 17.18 | 6,506,444 | -0.43(-2.43%) |
Feb 20, 2015 | 17.36 | 17.67 | 17.29 | 17.61 | 3,970,221 | +0.00(+0.00%) |
Feb 19, 2015 | 17.29 | 17.73 | 17.26 | 17.61 | 2,077,231 | +0.23(+1.35%) |
Feb 18, 2015 | 17.55 | 17.60 | 17.29 | 17.38 | 5,960,318 | -0.24(-1.37%) |
Feb 17, 2015 | 17.76 | 17.79 | 17.56 | 17.62 | 5,246,614 | -0.18(-1.00%) |
Feb 13, 2015 | 17.85 | 17.80 | 17.80 | 17.80 | 6,849,200 | +0.17(+0.96%) |
Feb 12, 2015 | 17.40 | 17.70 | 17.20 | 17.63 | 8,691,200 | +0.59(+3.46%) |
Feb 11, 2015 | 16.51 | 17.05 | 16.48 | 17.04 | 11,093,970 | +0.52(+3.13%) |
Feb 10, 2015 | 16.11 | 16.56 | 15.99 | 16.52 | 7,161,144 | +0.42(+2.61%) |
Feb 09, 2015 | 15.70 | 16.16 | 15.63 | 16.10 | 5,970,228 | +0.23(+1.48%) |
Feb 06, 2015 | 16.24 | 16.30 | 15.80 | 15.87 | 7,713,975 | -0.28(-1.75%) |
Feb 05, 2015 | 16.63 | 16.92 | 16.10 | 16.15 | 6,910,498 | +0.23(+1.42%) |
Feb 04, 2015 | 15.83 | 16.08 | 15.74 | 15.92 | 4,197,486 | +0.09(+0.56%) |
Feb 03, 2015 | 15.34 | 15.87 | 15.27 | 15.84 | 6,037,376 | +0.44(+2.83%) |
Feb 02, 2015 | 15.18 | 15.42 | 15.10 | 15.40 | 4,921,662 | +0.30(+1.98%) |
Jan 30, 2015 | 15.67 | 15.67 | 15.04 | 15.10 | 10,011,573 | -0.70(-4.44%) |
Jan 29, 2015 | 16.38 | 16.65 | 15.55 | 15.80 | 13,568,468 | -0.35(-2.15%) |
Jan 28, 2015 | 16.87 | 16.87 | 16.13 | 16.15 | 8,439,521 | -0.54(-3.24%) |
Jan 27, 2015 | 16.61 | 16.82 | 16.47 | 16.69 | 3,502,590 | -0.08(-0.48%) |
Jan 26, 2015 | 16.51 | 16.77 | 16.38 | 16.77 | 3,456,609 | +0.26(+1.56%) |
Jan 23, 2015 | 16.58 | 16.70 | 16.42 | 16.51 | 2,732,430 | -0.14(-0.82%) |
Jan 22, 2015 | 16.32 | 16.76 | 16.14 | 16.65 | 3,967,472 | +0.40(+2.43%) |
Jan 21, 2015 | 16.27 | 16.36 | 16.05 | 16.26 | 7,699,718 | -0.06(-0.40%) |
Jan 20, 2015 | 16.55 | 16.55 | 16.19 | 16.32 | 7,036,939 | -0.15(-0.88%) |
Jan 16, 2015 | 16.39 | 16.64 | 16.14 | 16.47 | 8,140,741 | +0.03(+0.20%) |
Jan 15, 2015 | 17.01 | 17.34 | 16.43 | 16.43 | 6,917,621 | -0.53(-3.14%) |
Jan 14, 2015 | 17.23 | 17.28 | 16.69 | 16.97 | 13,007,501 | -0.52(-2.95%) |
Jan 13, 2015 | 18.47 | 18.48 | 16.88 | 17.48 | 17,684,446 | -0.73(-4.03%) |
Jan 12, 2015 | 19.05 | 19.05 | 18.11 | 18.22 | 10,297,533 | -1.06(-5.49%) |
Jan 09, 2015 | 19.37 | 19.37 | 18.59 | 19.27 | 18,710,596 | +0.29(+1.53%) |
Jan 08, 2015 | 18.83 | 19.10 | 18.68 | 18.98 | 9,816,530 | +0.36(+1.91%) |
Jan 07, 2015 | 18.79 | 18.93 | 18.53 | 18.63 | 7,375,158 | +0.02(+0.09%) |
Jan 06, 2015 | 18.98 | 19.09 | 18.26 | 18.61 | 8,554,281 | -0.31(-1.66%) |
Jan 05, 2015 | 18.93 | 19.10 | 18.73 | 18.93 | 5,310,701 | -0.16(-0.85%) |
Jan 02, 2015 | 19.18 | 19.27 | 18.93 | 19.09 | 2,504,212 | +0.02(+0.13%) |
Dec 31, 2014 | 19.26 | 19.06 | 19.06 | 19.06 | 2,834,536 | -0.12(-0.63%) |
Dec 30, 2014 | 19.24 | 19.35 | 19.14 | 19.19 | 2,465,449 | -0.10(-0.54%) |
Dec 29, 2014 | 19.37 | 19.45 | 19.14 | 19.29 | 2,304,439 | -0.07(-0.37%) |
Dec 26, 2014 | 19.28 | 19.43 | 19.24 | 19.36 | 1,670,775 | +0.10(+0.50%) |
Dec 24, 2014 | 19.23 | 19.27 | 19.27 | 19.27 | 1,756,376 | -0.02(-0.08%) |
Dec 23, 2014 | 19.17 | 19.48 | 19.00 | 19.28 | 5,305,774 | +0.22(+1.14%) |
Dec 22, 2014 | 18.79 | 19.15 | 18.68 | 19.06 | 8,891,756 | +0.29(+1.55%) |
Dec 19, 2014 | 18.36 | 19.30 | 18.73 | 18.77 | 46,016,256 | +0.41(+2.24%) |
Dec 18, 2014 | 18.24 | 18.58 | 18.01 | 18.36 | 4,816,723 | +0.48(+2.66%) |
Dec 17, 2014 | 17.50 | 17.96 | 17.47 | 17.89 | 3,657,643 | +0.42(+2.40%) |
Dec 16, 2014 | 17.43 | 17.97 | 17.33 | 17.47 | 4,188,248 | +0.01(+0.05%) |
Dec 15, 2014 | 17.97 | 18.00 | 17.30 | 17.46 | 5,662,341 | -0.45(-2.52%) |
Dec 12, 2014 | 18.14 | 18.25 | 17.50 | 17.91 | 4,639,838 | -0.36(-1.99%) |
Dec 11, 2014 | 18.49 | 19.09 | 18.14 | 18.27 | 3,899,606 | -0.16(-0.88%) |
Dec 10, 2014 | 18.77 | 18.84 | 18.13 | 18.43 | 4,739,404 | -0.37(-1.97%) |
Dec 09, 2014 | 18.56 | 19.11 | 18.56 | 18.81 | 3,464,790 | +0.15(+0.82%) |
Dec 08, 2014 | 18.67 | 19.04 | 18.55 | 18.65 | 2,897,156 | +0.02(+0.13%) |
Dec 05, 2014 | 18.48 | 18.94 | 18.48 | 18.63 | 3,330,863 | +0.19(+1.05%) |
Dec 04, 2014 | 18.31 | 18.52 | 18.26 | 18.43 | 2,753,529 | +0.11(+0.62%) |
Dec 03, 2014 | 18.49 | 18.60 | 18.31 | 18.32 | 4,173,410 | -0.17(-0.92%) |
Dec 02, 2014 | 18.72 | 18.81 | 18.44 | 18.49 | 2,598,343 | -0.23(-1.25%) |