Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.84 | 22.84 | 22.52 | 22.56 | 325,833 | -0.28(-1.23%) |
Feb 26, 2015 | 22.61 | 22.98 | 22.54 | 22.84 | 510,599 | +0.26(+1.15%) |
Feb 25, 2015 | 22.34 | 22.61 | 22.12 | 22.58 | 546,754 | +0.19(+0.85%) |
Feb 24, 2015 | 22.99 | 23.03 | 22.22 | 22.39 | 681,903 | -0.55(-2.40%) |
Feb 23, 2015 | 22.52 | 23.13 | 22.52 | 22.94 | 1,018,992 | +0.43(+1.91%) |
Feb 20, 2015 | 21.17 | 23.23 | 21.15 | 22.51 | 3,099,190 | +2.34(+11.60%) |
Feb 19, 2015 | 20.53 | 20.55 | 20.10 | 20.17 | 268,260 | -0.47(-2.28%) |
Feb 18, 2015 | 20.93 | 21.01 | 20.37 | 20.64 | 178,564 | -0.36(-1.71%) |
Feb 17, 2015 | 20.53 | 21.22 | 20.53 | 21.00 | 344,147 | +0.44(+2.14%) |
Feb 13, 2015 | 20.86 | 20.56 | 20.56 | 20.56 | 283,300 | -0.34(-1.63%) |
Feb 12, 2015 | 20.78 | 21.00 | 20.77 | 20.90 | 148,852 | +0.30(+1.46%) |
Feb 11, 2015 | 20.42 | 20.78 | 20.42 | 20.60 | 270,303 | +0.19(+0.93%) |
Feb 10, 2015 | 20.33 | 20.51 | 20.33 | 20.41 | 179,965 | +0.20(+0.99%) |
Feb 09, 2015 | 20.00 | 20.41 | 20.00 | 20.21 | 301,911 | +0.20(+1.00%) |
Feb 06, 2015 | 20.06 | 20.08 | 19.82 | 20.01 | 311,807 | +0.05(+0.25%) |
Feb 05, 2015 | 19.55 | 20.09 | 19.55 | 19.96 | 326,354 | +0.42(+2.15%) |
Feb 04, 2015 | 19.36 | 19.71 | 19.26 | 19.54 | 271,928 | +0.14(+0.72%) |
Feb 03, 2015 | 19.16 | 19.55 | 19.03 | 19.40 | 226,736 | +0.33(+1.73%) |
Feb 02, 2015 | 18.83 | 19.15 | 18.59 | 19.07 | 174,290 | +0.25(+1.33%) |
Jan 30, 2015 | 18.88 | 19.02 | 18.64 | 18.82 | 288,794 | -0.07(-0.37%) |
Jan 29, 2015 | 19.01 | 19.08 | 18.46 | 18.89 | 671,155 | -0.03(-0.16%) |
Jan 28, 2015 | 19.42 | 19.43 | 18.82 | 18.92 | 196,767 | -0.39(-2.02%) |
Jan 27, 2015 | 19.37 | 19.64 | 19.28 | 19.31 | 142,213 | -0.28(-1.43%) |
Jan 26, 2015 | 19.64 | 19.76 | 19.45 | 19.59 | 146,862 | -0.02(-0.10%) |
Jan 23, 2015 | 19.62 | 20.21 | 19.51 | 19.61 | 406,647 | -0.01(-0.05%) |
Jan 22, 2015 | 19.16 | 19.76 | 18.86 | 19.62 | 254,544 | +0.61(+3.21%) |
Jan 21, 2015 | 18.87 | 19.16 | 18.65 | 19.01 | 240,504 | +0.05(+0.26%) |
Jan 20, 2015 | 18.87 | 19.17 | 18.71 | 18.96 | 318,856 | +0.13(+0.69%) |
Jan 16, 2015 | 18.54 | 19.00 | 18.54 | 18.83 | 246,749 | +0.18(+0.97%) |
Jan 15, 2015 | 18.75 | 18.82 | 18.52 | 18.65 | 328,397 | -0.11(-0.59%) |
Jan 14, 2015 | 18.09 | 18.80 | 17.92 | 18.76 | 394,474 | +0.56(+3.08%) |
Jan 13, 2015 | 18.69 | 18.80 | 18.08 | 18.20 | 338,280 | -0.32(-1.73%) |
Jan 12, 2015 | 18.59 | 18.65 | 18.43 | 18.52 | 408,827 | +0.05(+0.27%) |
Jan 09, 2015 | 18.50 | 18.70 | 18.43 | 18.47 | 328,388 | -0.06(-0.32%) |
Jan 08, 2015 | 18.92 | 19.02 | 18.45 | 18.53 | 1,011,945 | -0.13(-0.70%) |
Jan 07, 2015 | 18.61 | 18.88 | 18.42 | 18.66 | 586,703 | +0.23(+1.25%) |
Jan 06, 2015 | 19.03 | 19.18 | 18.26 | 18.43 | 447,725 | -0.50(-2.64%) |
Jan 05, 2015 | 19.05 | 19.36 | 18.77 | 18.93 | 417,928 | -0.30(-1.56%) |
Jan 02, 2015 | 19.69 | 19.89 | 19.02 | 19.23 | 256,391 | -0.37(-1.89%) |
Dec 31, 2014 | 19.91 | 19.60 | 19.60 | 19.60 | 188,600 | -0.24(-1.21%) |
Dec 30, 2014 | 19.77 | 20.07 | 19.72 | 19.84 | 178,014 | -0.06(-0.30%) |
Dec 29, 2014 | 19.87 | 20.09 | 19.76 | 19.90 | 144,666 | -0.01(-0.05%) |
Dec 26, 2014 | 20.00 | 20.20 | 19.86 | 19.91 | 119,101 | +0.02(+0.10%) |
Dec 24, 2014 | 19.76 | 19.89 | 19.89 | 19.89 | 111,600 | +0.14(+0.71%) |
Dec 23, 2014 | 20.31 | 20.31 | 19.53 | 19.75 | 233,774 | -0.33(-1.64%) |
Dec 22, 2014 | 19.87 | 20.33 | 19.84 | 20.08 | 427,582 | +0.21(+1.06%) |
Dec 19, 2014 | 19.06 | 19.87 | 19.03 | 19.87 | 1,345,945 | +0.77(+4.03%) |
Dec 18, 2014 | 18.74 | 19.11 | 18.68 | 19.10 | 379,813 | +1.01(+5.58%) |
Dec 17, 2014 | 17.74 | 18.14 | 17.54 | 18.09 | 159,465 | +0.38(+2.15%) |
Dec 16, 2014 | 17.73 | 18.07 | 17.67 | 17.71 | 196,967 | -0.03(-0.17%) |
Dec 15, 2014 | 17.93 | 18.02 | 17.65 | 17.74 | 229,230 | -0.05(-0.28%) |
Dec 12, 2014 | 17.78 | 18.11 | 17.71 | 17.79 | 200,845 | -0.29(-1.60%) |
Dec 11, 2014 | 18.17 | 18.46 | 18.07 | 18.08 | 232,643 | +0.07(+0.39%) |
Dec 10, 2014 | 18.45 | 18.52 | 17.96 | 18.01 | 270,819 | -0.46(-2.49%) |
Dec 09, 2014 | 17.92 | 18.72 | 17.77 | 18.47 | 269,022 | +0.41(+2.27%) |
Dec 08, 2014 | 17.84 | 18.36 | 17.82 | 18.06 | 305,707 | +0.19(+1.06%) |
Dec 05, 2014 | 17.49 | 17.71 | 17.49 | 17.87 | 210,992 | +0.38(+2.17%) |
Dec 04, 2014 | 17.26 | 17.60 | 17.20 | 17.49 | 261,223 | +0.27(+1.57%) |
Dec 03, 2014 | 17.00 | 17.36 | 16.91 | 17.22 | 280,383 | +0.19(+1.12%) |
Dec 02, 2014 | 16.85 | 17.10 | 16.81 | 17.03 | 123,472 | +0.18(+1.07%) |