Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.49 | 19.84 | 19.43 | 19.60 | 1,877,142 | +0.30(+1.58%) |
Feb 26, 2015 | 19.85 | 20.10 | 19.16 | 19.30 | 3,474,454 | -0.49(-2.48%) |
Feb 25, 2015 | 20.29 | 20.32 | 19.48 | 19.79 | 820,790 | -0.56(-2.73%) |
Feb 24, 2015 | 19.89 | 20.54 | 19.74 | 20.35 | 681,771 | +0.36(+1.83%) |
Feb 23, 2015 | 20.83 | 21.15 | 19.86 | 19.98 | 704,436 | -0.78(-3.77%) |
Feb 20, 2015 | 20.81 | 20.87 | 20.36 | 20.76 | 528,418 | +0.04(+0.17%) |
Feb 19, 2015 | 20.78 | 21.09 | 20.63 | 20.73 | 469,388 | -0.02(-0.09%) |
Feb 18, 2015 | 20.21 | 20.82 | 20.05 | 20.75 | 499,979 | +0.46(+2.27%) |
Feb 17, 2015 | 20.66 | 20.66 | 20.15 | 20.29 | 608,365 | -0.28(-1.37%) |
Feb 13, 2015 | 20.62 | 20.57 | 20.57 | 20.57 | 683,412 | +0.05(+0.23%) |
Feb 12, 2015 | 20.05 | 20.65 | 19.82 | 20.52 | 836,269 | +0.61(+3.06%) |
Feb 11, 2015 | 20.33 | 20.43 | 19.71 | 19.91 | 784,539 | -0.43(-2.12%) |
Feb 10, 2015 | 20.06 | 20.56 | 19.62 | 20.34 | 1,160,832 | +0.87(+4.45%) |
Feb 09, 2015 | 19.22 | 19.67 | 19.07 | 19.47 | 372,643 | +0.22(+1.15%) |
Feb 06, 2015 | 19.82 | 19.82 | 18.90 | 19.25 | 566,949 | -0.56(-2.84%) |
Feb 05, 2015 | 19.98 | 20.11 | 19.65 | 19.81 | 625,745 | -0.03(-0.15%) |
Feb 04, 2015 | 19.79 | 20.28 | 19.58 | 19.84 | 714,841 | -0.01(-0.03%) |
Feb 03, 2015 | 20.14 | 20.50 | 19.72 | 19.85 | 931,539 | -0.08(-0.39%) |
Feb 02, 2015 | 19.78 | 20.04 | 19.34 | 19.93 | 967,738 | +0.25(+1.25%) |
Jan 30, 2015 | 20.09 | 20.30 | 19.64 | 19.68 | 739,464 | -0.56(-2.75%) |
Jan 29, 2015 | 20.70 | 20.70 | 20.03 | 20.24 | 913,515 | -0.37(-1.80%) |
Jan 28, 2015 | 20.99 | 21.15 | 20.47 | 20.61 | 962,819 | -0.31(-1.49%) |
Jan 27, 2015 | 20.72 | 21.74 | 20.33 | 20.92 | 1,109,934 | -0.01(-0.03%) |
Jan 26, 2015 | 20.47 | 21.72 | 19.91 | 20.93 | 2,156,727 | +0.55(+2.70%) |
Jan 23, 2015 | 20.29 | 20.70 | 19.23 | 20.38 | 3,551,760 | +0.92(+4.73%) |
Jan 22, 2015 | 19.40 | 19.50 | 19.13 | 19.46 | 935,578 | +0.10(+0.49%) |
Jan 21, 2015 | 18.91 | 19.54 | 18.78 | 19.36 | 810,828 | +0.42(+2.24%) |
Jan 20, 2015 | 19.11 | 19.28 | 18.79 | 18.93 | 1,098,279 | -0.13(-0.66%) |
Jan 16, 2015 | 18.84 | 19.46 | 18.83 | 19.06 | 8,958,783 | +0.23(+1.21%) |
Jan 15, 2015 | 18.91 | 19.06 | 18.09 | 18.83 | 1,226,335 | -0.15(-0.79%) |
Jan 14, 2015 | 18.47 | 19.15 | 18.17 | 18.98 | 937,256 | +0.27(+1.44%) |
Jan 13, 2015 | 17.03 | 18.75 | 16.49 | 18.71 | 1,246,382 | +1.76(+10.41%) |
Jan 12, 2015 | 17.34 | 17.34 | 16.50 | 16.95 | 720,290 | -0.48(-2.78%) |
Jan 09, 2015 | 16.29 | 17.54 | 16.19 | 17.43 | 787,521 | +1.24(+7.68%) |
Jan 08, 2015 | 16.84 | 16.89 | 16.10 | 16.19 | 457,360 | -0.48(-2.90%) |
Jan 07, 2015 | 16.44 | 17.18 | 16.31 | 16.67 | 878,465 | +0.39(+2.42%) |
Jan 06, 2015 | 16.08 | 17.26 | 16.08 | 16.28 | 1,951,514 | +0.39(+2.48%) |
Jan 05, 2015 | 16.48 | 16.65 | 15.50 | 15.89 | 1,528,581 | -0.77(-4.60%) |
Jan 02, 2015 | 16.45 | 16.81 | 16.17 | 16.65 | 852,072 | +0.32(+1.94%) |
Dec 31, 2014 | 16.22 | 16.33 | 16.33 | 16.33 | 437,377 | +0.10(+0.63%) |
Dec 30, 2014 | 15.76 | 16.44 | 15.76 | 16.23 | 494,194 | +0.45(+2.84%) |
Dec 29, 2014 | 15.24 | 16.23 | 15.23 | 15.78 | 3,802,781 | +0.28(+1.81%) |
Dec 26, 2014 | 15.51 | 15.67 | 15.40 | 15.50 | 284,400 | +0.11(+0.74%) |
Dec 24, 2014 | 15.47 | 15.39 | 15.39 | 15.39 | 280,824 | +0.00(+0.00%) |
Dec 23, 2014 | 15.29 | 15.50 | 15.13 | 15.39 | 439,740 | +0.15(+0.98%) |
Dec 22, 2014 | 15.29 | 15.52 | 15.20 | 15.24 | 506,425 | -0.08(-0.55%) |
Dec 19, 2014 | 15.34 | 15.60 | 15.28 | 15.32 | 1,663,611 | -0.08(-0.54%) |
Dec 18, 2014 | 15.62 | 16.30 | 15.28 | 15.41 | 1,054,456 | -0.06(-0.39%) |
Dec 17, 2014 | 15.13 | 15.49 | 15.01 | 15.47 | 1,568,641 | +0.35(+2.29%) |
Dec 16, 2014 | 15.49 | 15.89 | 15.07 | 15.12 | 658,530 | -0.45(-2.88%) |
Dec 15, 2014 | 15.55 | 15.77 | 15.12 | 15.57 | 424,889 | +0.14(+0.93%) |
Dec 12, 2014 | 15.86 | 16.04 | 15.17 | 15.43 | 3,484,224 | -0.55(-3.44%) |
Dec 11, 2014 | 15.73 | 16.14 | 15.37 | 15.98 | 2,758,537 | -0.14(-0.85%) |
Dec 10, 2014 | 16.07 | 16.36 | 15.95 | 16.11 | 929,873 | -0.07(-0.41%) |
Dec 09, 2014 | 16.04 | 16.24 | 15.61 | 16.18 | 860,027 | -0.02(-0.15%) |
Dec 08, 2014 | 16.86 | 17.00 | 16.18 | 16.20 | 1,450,059 | -0.66(-3.90%) |
Dec 05, 2014 | 16.48 | 17.16 | 16.48 | 16.86 | 1,246,921 | +0.36(+2.21%) |
Dec 04, 2014 | 16.50 | 17.47 | 16.33 | 16.50 | 1,068,093 | -0.05(-0.29%) |
Dec 03, 2014 | 16.66 | 16.72 | 16.15 | 16.54 | 1,485,616 | -0.04(-0.22%) |
Dec 02, 2014 | 15.62 | 16.97 | 15.46 | 16.58 | 2,150,980 | +1.11(+7.19%) |