Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.26 | 24.90 | 23.26 | 24.61 | 742,465 | +1.46(+6.31%) |
Feb 26, 2015 | 24.25 | 24.50 | 23.04 | 23.15 | 6,872,276 | -0.89(-3.70%) |
Feb 25, 2015 | 23.20 | 24.09 | 22.91 | 24.04 | 392,745 | +1.02(+4.43%) |
Feb 24, 2015 | 22.07 | 23.09 | 21.42 | 23.02 | 303,538 | +0.75(+3.37%) |
Feb 23, 2015 | 22.21 | 22.36 | 21.90 | 22.27 | 204,837 | -0.10(-0.45%) |
Feb 20, 2015 | 22.90 | 23.03 | 22.18 | 22.37 | 205,561 | -0.70(-3.03%) |
Feb 19, 2015 | 22.67 | 23.50 | 22.63 | 23.07 | 143,362 | +0.47(+2.08%) |
Feb 18, 2015 | 22.11 | 22.61 | 22.06 | 22.60 | 115,809 | +0.36(+1.62%) |
Feb 17, 2015 | 22.82 | 22.98 | 21.80 | 22.24 | 222,992 | -0.80(-3.47%) |
Feb 13, 2015 | 23.48 | 23.04 | 23.04 | 23.04 | 152,500 | -0.52(-2.21%) |
Feb 12, 2015 | 23.67 | 24.45 | 22.84 | 23.56 | 170,304 | -0.08(-0.34%) |
Feb 11, 2015 | 24.77 | 24.77 | 23.39 | 23.64 | 250,248 | -0.97(-3.94%) |
Feb 10, 2015 | 24.81 | 24.84 | 23.70 | 24.61 | 224,666 | +0.15(+0.61%) |
Feb 09, 2015 | 24.14 | 24.98 | 24.14 | 24.46 | 176,240 | +0.12(+0.49%) |
Feb 06, 2015 | 23.95 | 25.10 | 23.58 | 24.34 | 289,972 | +0.47(+1.97%) |
Feb 05, 2015 | 22.76 | 23.95 | 22.36 | 23.87 | 680,565 | +2.13(+9.80%) |
Feb 04, 2015 | 21.56 | 21.92 | 21.07 | 21.74 | 239,520 | +0.36(+1.68%) |
Feb 03, 2015 | 21.82 | 22.33 | 21.36 | 21.38 | 194,813 | -0.29(-1.34%) |
Feb 02, 2015 | 21.46 | 21.81 | 20.55 | 21.67 | 463,846 | +1.49(+7.38%) |
Jan 30, 2015 | 19.40 | 20.60 | 19.31 | 20.18 | 340,423 | +0.59(+3.01%) |
Jan 29, 2015 | 19.24 | 19.61 | 19.15 | 19.59 | 81,113 | +0.26(+1.35%) |
Jan 28, 2015 | 19.17 | 19.55 | 19.11 | 19.33 | 108,893 | +0.00(+0.00%) |
Jan 27, 2015 | 19.21 | 19.40 | 19.03 | 19.33 | 123,086 | +0.03(+0.16%) |
Jan 26, 2015 | 19.42 | 19.43 | 18.70 | 19.30 | 119,397 | -0.02(-0.10%) |
Jan 23, 2015 | 19.09 | 19.42 | 18.75 | 19.32 | 185,435 | +0.31(+1.63%) |
Jan 22, 2015 | 18.58 | 19.11 | 18.41 | 19.01 | 173,829 | +0.45(+2.42%) |
Jan 21, 2015 | 18.34 | 18.62 | 18.15 | 18.56 | 248,674 | +0.36(+1.98%) |
Jan 20, 2015 | 19.22 | 19.24 | 18.18 | 18.20 | 102,437 | -0.94(-4.91%) |
Jan 16, 2015 | 19.36 | 19.55 | 18.71 | 19.14 | 307,462 | -0.20(-1.03%) |
Jan 15, 2015 | 20.46 | 20.93 | 19.28 | 19.34 | 125,476 | -1.21(-5.89%) |
Jan 14, 2015 | 20.39 | 20.70 | 20.03 | 20.55 | 129,719 | +0.07(+0.34%) |
Jan 13, 2015 | 21.05 | 21.65 | 20.06 | 20.48 | 110,374 | -0.47(-2.24%) |
Jan 12, 2015 | 19.83 | 22.00 | 19.73 | 20.95 | 339,578 | +1.24(+6.29%) |
Jan 09, 2015 | 19.98 | 20.37 | 19.63 | 19.71 | 254,208 | +0.41(+2.12%) |
Jan 08, 2015 | 18.56 | 19.47 | 18.56 | 19.30 | 315,648 | +0.76(+4.10%) |
Jan 07, 2015 | 18.23 | 18.89 | 18.17 | 18.54 | 165,996 | +0.25(+1.37%) |
Jan 06, 2015 | 18.10 | 18.64 | 17.65 | 18.29 | 127,147 | +0.29(+1.61%) |
Jan 05, 2015 | 17.86 | 19.43 | 17.55 | 18.00 | 179,280 | +0.06(+0.33%) |
Jan 02, 2015 | 18.15 | 18.79 | 17.94 | 17.94 | 172,053 | -0.26(-1.43%) |
Dec 31, 2014 | 18.38 | 18.20 | 18.20 | 18.20 | 399,600 | -0.10(-0.55%) |
Dec 30, 2014 | 18.33 | 18.70 | 17.89 | 18.30 | 319,364 | -0.05(-0.27%) |
Dec 29, 2014 | 18.34 | 19.04 | 18.18 | 18.35 | 263,903 | -0.07(-0.38%) |
Dec 26, 2014 | 18.80 | 19.02 | 18.40 | 18.42 | 106,299 | -0.28(-1.50%) |
Dec 24, 2014 | 19.21 | 18.70 | 18.70 | 18.70 | 213,100 | -0.60(-3.11%) |
Dec 23, 2014 | 19.20 | 19.57 | 18.36 | 19.30 | 209,362 | +0.10(+0.52%) |
Dec 22, 2014 | 19.65 | 20.17 | 18.82 | 19.20 | 190,142 | -0.36(-1.84%) |
Dec 19, 2014 | 18.71 | 20.45 | 18.20 | 19.56 | 771,512 | +0.76(+4.04%) |
Dec 18, 2014 | 19.23 | 19.44 | 18.14 | 18.80 | 228,842 | -0.38(-1.98%) |
Dec 17, 2014 | 19.60 | 20.45 | 18.80 | 19.18 | 218,430 | -0.61(-3.08%) |
Dec 16, 2014 | 20.52 | 21.05 | 19.51 | 19.79 | 196,740 | -0.63(-3.09%) |
Dec 15, 2014 | 21.02 | 21.48 | 20.34 | 20.42 | 281,189 | -0.46(-2.20%) |
Dec 12, 2014 | 21.14 | 21.48 | 20.62 | 20.88 | 74,757 | -0.11(-0.52%) |
Dec 11, 2014 | 21.87 | 22.64 | 20.06 | 20.99 | 140,662 | -0.93(-4.24%) |
Dec 10, 2014 | 21.97 | 22.10 | 20.60 | 21.92 | 97,132 | +0.31(+1.43%) |
Dec 09, 2014 | 22.28 | 22.28 | 21.41 | 21.61 | 101,767 | -0.48(-2.17%) |
Dec 08, 2014 | 22.00 | 23.12 | 21.83 | 22.09 | 128,310 | -0.11(-0.50%) |
Dec 05, 2014 | 22.37 | 22.37 | 21.59 | 22.20 | 96,389 | +0.03(+0.14%) |
Dec 04, 2014 | 22.00 | 22.31 | 21.38 | 22.17 | 94,423 | +0.09(+0.41%) |
Dec 03, 2014 | 20.76 | 22.09 | 20.75 | 22.08 | 118,143 | +1.10(+5.24%) |
Dec 02, 2014 | 20.76 | 21.86 | 20.75 | 20.98 | 123,122 | +0.08(+0.38%) |