Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.82 | 21.40 | 20.36 | 20.38 | 53,908 | -0.39(-1.87%) |
Feb 26, 2015 | 21.00 | 21.32 | 20.74 | 20.77 | 67,482 | -0.26(-1.22%) |
Feb 25, 2015 | 20.26 | 21.09 | 20.26 | 21.03 | 209,393 | +0.82(+4.03%) |
Feb 24, 2015 | 19.77 | 20.29 | 19.76 | 20.21 | 127,614 | +0.39(+1.96%) |
Feb 23, 2015 | 19.72 | 19.91 | 19.36 | 19.82 | 115,084 | +0.56(+2.90%) |
Feb 20, 2015 | 19.58 | 19.58 | 19.24 | 19.26 | 51,794 | -0.23(-1.17%) |
Feb 19, 2015 | 19.34 | 19.80 | 19.16 | 19.49 | 82,289 | +0.01(+0.05%) |
Feb 18, 2015 | 19.31 | 19.54 | 19.20 | 19.48 | 49,919 | +0.13(+0.69%) |
Feb 17, 2015 | 19.26 | 19.45 | 19.11 | 19.35 | 46,537 | +0.05(+0.25%) |
Feb 13, 2015 | 19.20 | 19.30 | 19.30 | 19.30 | 231,536 | +0.13(+0.69%) |
Feb 12, 2015 | 19.09 | 19.29 | 19.03 | 19.17 | 99,191 | +0.10(+0.55%) |
Feb 11, 2015 | 19.12 | 19.27 | 18.99 | 19.06 | 176,402 | -0.02(-0.10%) |
Feb 10, 2015 | 19.02 | 19.19 | 18.99 | 19.08 | 135,078 | +0.10(+0.55%) |
Feb 09, 2015 | 19.06 | 19.24 | 18.93 | 18.98 | 83,809 | -0.24(-1.23%) |
Feb 06, 2015 | 18.89 | 19.34 | 18.89 | 19.22 | 181,656 | +0.26(+1.35%) |
Feb 05, 2015 | 18.71 | 19.18 | 18.65 | 18.96 | 155,520 | +0.38(+2.04%) |
Feb 04, 2015 | 18.46 | 18.82 | 18.44 | 18.58 | 54,309 | +0.09(+0.51%) |
Feb 03, 2015 | 18.79 | 18.80 | 18.41 | 18.49 | 59,211 | -0.09(-0.46%) |
Feb 02, 2015 | 18.36 | 18.63 | 17.73 | 18.57 | 87,370 | +0.24(+1.29%) |
Jan 30, 2015 | 18.71 | 18.76 | 18.25 | 18.33 | 144,149 | -0.43(-2.27%) |
Jan 29, 2015 | 18.46 | 18.82 | 18.21 | 18.76 | 84,518 | +0.10(+0.56%) |
Jan 28, 2015 | 18.52 | 18.80 | 18.07 | 18.66 | 83,654 | +0.35(+1.92%) |
Jan 27, 2015 | 18.36 | 18.67 | 18.14 | 18.31 | 44,525 | -0.10(-0.57%) |
Jan 26, 2015 | 18.81 | 19.15 | 18.11 | 18.41 | 156,298 | +0.03(+0.15%) |
Jan 23, 2015 | 18.01 | 18.65 | 17.79 | 18.38 | 149,242 | +0.52(+2.92%) |
Jan 22, 2015 | 16.53 | 18.06 | 16.53 | 17.86 | 210,651 | +1.44(+8.78%) |
Jan 21, 2015 | 17.38 | 17.83 | 16.16 | 16.42 | 338,911 | -0.75(-4.36%) |
Jan 20, 2015 | 18.73 | 18.73 | 17.15 | 17.17 | 246,850 | -1.13(-6.17%) |
Jan 16, 2015 | 19.20 | 19.20 | 18.07 | 18.30 | 1,926,570 | -1.70(-8.49%) |
Jan 15, 2015 | 19.82 | 20.52 | 19.74 | 19.99 | 124,113 | -0.41(-2.00%) |
Jan 14, 2015 | 18.96 | 20.55 | 18.85 | 20.40 | 74,988 | +1.19(+6.17%) |
Jan 13, 2015 | 20.18 | 20.47 | 18.75 | 19.22 | 33,850 | -0.86(-4.30%) |
Jan 12, 2015 | 19.48 | 20.08 | 19.37 | 20.08 | 17,144 | +0.79(+4.08%) |
Jan 09, 2015 | 19.06 | 19.55 | 18.94 | 19.29 | 16,695 | +0.21(+1.09%) |
Jan 08, 2015 | 19.03 | 19.11 | 18.90 | 19.08 | 53,744 | -0.07(-0.35%) |
Jan 07, 2015 | 19.05 | 19.28 | 18.57 | 19.15 | 36,349 | +0.18(+0.95%) |
Jan 06, 2015 | 21.43 | 21.50 | 18.63 | 18.97 | 126,878 | -2.38(-11.15%) |
Jan 05, 2015 | 21.54 | 21.73 | 20.90 | 21.35 | 17,003 | -0.41(-1.87%) |
Jan 02, 2015 | 21.46 | 21.79 | 21.28 | 21.76 | 9,820 | +0.31(+1.46%) |
Dec 31, 2014 | 21.48 | 21.44 | 21.44 | 21.44 | 7,172 | -0.09(-0.40%) |
Dec 30, 2014 | 21.49 | 21.58 | 21.42 | 21.53 | 4,260 | +0.04(+0.18%) |
Dec 29, 2014 | 21.38 | 21.79 | 21.38 | 21.49 | 10,331 | +0.09(+0.44%) |
Dec 26, 2014 | 20.88 | 21.43 | 20.88 | 21.40 | 5,131 | +0.46(+2.17%) |
Dec 24, 2014 | 21.14 | 20.94 | 20.94 | 20.94 | 2,426 | +0.14(+0.68%) |
Dec 23, 2014 | 21.22 | 21.23 | 20.73 | 20.80 | 7,726 | -0.46(-2.14%) |
Dec 22, 2014 | 21.24 | 21.60 | 21.13 | 21.25 | 25,413 | +0.08(+0.36%) |
Dec 19, 2014 | 20.64 | 21.23 | 20.64 | 21.18 | 52,678 | +0.43(+2.07%) |
Dec 18, 2014 | 20.72 | 20.78 | 20.25 | 20.75 | 18,974 | +0.40(+1.95%) |
Dec 17, 2014 | 20.00 | 20.51 | 19.81 | 20.35 | 13,089 | +0.28(+1.41%) |
Dec 16, 2014 | 19.74 | 20.15 | 19.69 | 20.07 | 10,468 | +0.51(+2.61%) |
Dec 15, 2014 | 19.47 | 19.58 | 19.36 | 19.56 | 7,725 | -0.19(-0.96%) |
Dec 12, 2014 | 19.54 | 19.80 | 18.69 | 19.75 | 8,876 | -0.09(-0.48%) |
Dec 11, 2014 | 19.80 | 19.91 | 19.17 | 19.84 | 9,156 | +0.26(+1.30%) |
Dec 10, 2014 | 20.17 | 20.23 | 19.51 | 19.59 | 14,621 | -0.60(-2.95%) |
Dec 09, 2014 | 19.36 | 20.20 | 19.21 | 20.18 | 12,083 | +0.81(+4.20%) |
Dec 08, 2014 | 19.15 | 19.51 | 19.15 | 19.37 | 18,079 | +0.09(+0.49%) |
Dec 05, 2014 | 18.86 | 19.41 | 18.79 | 19.28 | 15,177 | +0.40(+2.10%) |
Dec 04, 2014 | 18.37 | 18.89 | 18.37 | 18.88 | 13,808 | +0.27(+1.47%) |
Dec 03, 2014 | 17.61 | 18.75 | 17.61 | 18.61 | 9,023 | -0.23(-1.20%) |
Dec 02, 2014 | 18.69 | 19.07 | 18.35 | 18.83 | 14,628 | +0.14(+0.76%) |