Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.50 | 22.95 | 22.50 | 22.81 | 13,978 | -0.08(-0.35%) |
Feb 26, 2015 | 23.01 | 23.27 | 22.04 | 22.89 | 32,053 | -0.06(-0.26%) |
Feb 25, 2015 | 22.71 | 23.72 | 22.71 | 22.95 | 135,971 | +0.13(+0.57%) |
Feb 24, 2015 | 23.49 | 23.49 | 22.03 | 22.82 | 68,875 | -0.48(-2.06%) |
Feb 23, 2015 | 22.39 | 23.47 | 22.29 | 23.30 | 158,213 | +0.80(+3.56%) |
Feb 20, 2015 | 22.92 | 22.93 | 22.28 | 22.50 | 28,783 | -0.35(-1.53%) |
Feb 19, 2015 | 22.95 | 23.04 | 22.03 | 22.85 | 55,803 | -0.07(-0.31%) |
Feb 18, 2015 | 22.56 | 23.30 | 21.93 | 22.92 | 40,116 | +0.39(+1.73%) |
Feb 17, 2015 | 21.58 | 22.84 | 21.58 | 22.53 | 43,797 | +1.24(+5.82%) |
Feb 13, 2015 | 21.20 | 21.29 | 21.29 | 21.29 | 743,600 | +0.28(+1.33%) |
Feb 12, 2015 | 20.99 | 21.01 | 20.18 | 21.01 | 35,862 | +0.56(+2.74%) |
Feb 11, 2015 | 21.05 | 21.08 | 20.20 | 20.45 | 25,997 | -0.14(-0.68%) |
Feb 10, 2015 | 20.79 | 20.91 | 20.24 | 20.59 | 31,696 | -0.14(-0.68%) |
Feb 09, 2015 | 20.69 | 21.37 | 20.66 | 20.73 | 50,209 | -0.42(-1.99%) |
Feb 06, 2015 | 21.55 | 21.55 | 20.00 | 21.15 | 52,887 | -0.36(-1.67%) |
Feb 05, 2015 | 19.08 | 21.63 | 19.08 | 21.51 | 24,531 | +0.62(+2.97%) |
Feb 04, 2015 | 21.39 | 21.39 | 20.46 | 20.89 | 19,104 | -0.52(-2.43%) |
Feb 03, 2015 | 21.35 | 22.18 | 20.59 | 21.41 | 274,615 | +0.19(+0.90%) |
Feb 02, 2015 | 20.56 | 21.32 | 20.35 | 21.22 | 59,955 | +0.63(+3.06%) |
Jan 30, 2015 | 21.91 | 22.21 | 20.51 | 20.59 | 57,716 | -1.07(-4.94%) |
Jan 29, 2015 | 21.83 | 22.16 | 21.10 | 21.66 | 41,149 | -0.08(-0.37%) |
Jan 28, 2015 | 23.15 | 23.15 | 21.01 | 21.74 | 20,504 | -1.32(-5.72%) |
Jan 27, 2015 | 22.30 | 23.61 | 22.20 | 23.06 | 50,231 | +0.53(+2.35%) |
Jan 26, 2015 | 22.22 | 22.64 | 21.40 | 22.53 | 61,006 | +0.75(+3.44%) |
Jan 23, 2015 | 22.93 | 23.00 | 21.45 | 21.78 | 50,587 | -1.24(-5.39%) |
Jan 22, 2015 | 22.46 | 23.47 | 22.46 | 23.02 | 41,517 | +0.11(+0.48%) |
Jan 21, 2015 | 22.93 | 23.79 | 22.76 | 22.91 | 61,347 | -0.14(-0.61%) |
Jan 20, 2015 | 22.46 | 23.44 | 21.23 | 23.05 | 137,168 | +0.53(+2.35%) |
Jan 16, 2015 | 22.75 | 23.37 | 22.19 | 22.52 | 106,551 | -0.32(-1.40%) |
Jan 15, 2015 | 24.20 | 24.20 | 22.28 | 22.84 | 69,048 | -1.28(-5.31%) |
Jan 14, 2015 | 23.74 | 24.30 | 23.34 | 24.12 | 45,918 | +0.13(+0.54%) |
Jan 13, 2015 | 23.40 | 24.48 | 23.11 | 23.99 | 87,169 | +0.80(+3.45%) |
Jan 12, 2015 | 23.23 | 23.99 | 21.71 | 23.19 | 94,202 | +0.19(+0.83%) |
Jan 09, 2015 | 23.39 | 24.03 | 22.66 | 23.00 | 84,315 | -0.29(-1.25%) |
Jan 08, 2015 | 22.78 | 23.99 | 22.53 | 23.29 | 169,336 | +0.75(+3.33%) |
Jan 07, 2015 | 22.03 | 22.76 | 21.75 | 22.54 | 235,358 | +0.61(+2.78%) |
Jan 06, 2015 | 20.60 | 22.07 | 20.50 | 21.93 | 85,925 | +1.45(+7.08%) |
Jan 05, 2015 | 20.04 | 21.37 | 20.04 | 20.48 | 163,895 | +0.26(+1.29%) |
Jan 02, 2015 | 20.20 | 20.47 | 19.76 | 20.22 | 91,941 | +0.03(+0.15%) |
Dec 31, 2014 | 19.76 | 20.19 | 20.19 | 20.19 | 37,100 | +0.03(+0.15%) |
Dec 30, 2014 | 19.95 | 20.48 | 19.60 | 20.16 | 66,993 | +0.17(+0.85%) |
Dec 29, 2014 | 20.50 | 20.63 | 19.26 | 19.99 | 149,423 | -0.63(-3.06%) |
Dec 26, 2014 | 20.68 | 21.07 | 20.14 | 20.62 | 58,407 | +0.06(+0.29%) |
Dec 24, 2014 | 20.66 | 20.56 | 20.56 | 20.56 | 23,500 | +0.02(+0.10%) |
Dec 23, 2014 | 20.83 | 21.45 | 19.02 | 20.54 | 24,359 | -0.14(-0.68%) |
Dec 22, 2014 | 21.39 | 21.39 | 20.31 | 20.68 | 43,942 | -0.58(-2.73%) |
Dec 19, 2014 | 21.14 | 23.64 | 19.74 | 21.26 | 239,887 | +0.24(+1.14%) |
Dec 18, 2014 | 21.00 | 21.43 | 19.78 | 21.02 | 95,356 | +0.08(+0.38%) |
Dec 17, 2014 | 18.91 | 21.40 | 18.91 | 20.94 | 109,864 | +1.95(+10.27%) |
Dec 16, 2014 | 18.73 | 19.06 | 18.42 | 18.99 | 70,260 | +0.14(+0.74%) |
Dec 15, 2014 | 18.90 | 19.74 | 18.45 | 18.85 | 114,580 | -0.06(-0.32%) |
Dec 12, 2014 | 17.84 | 19.10 | 17.80 | 18.91 | 1,460,908 | +1.60(+9.24%) |
Dec 11, 2014 | 17.65 | 17.90 | 16.99 | 17.31 | 123,667 | -0.75(-4.15%) |
Dec 10, 2014 | 17.86 | 19.34 | 17.50 | 18.06 | 133,948 | +0.23(+1.29%) |
Dec 09, 2014 | 16.19 | 18.34 | 14.95 | 17.83 | 69,414 | +0.93(+5.50%) |
Dec 08, 2014 | 17.12 | 17.17 | 16.56 | 16.90 | 39,093 | -0.38(-2.20%) |
Dec 05, 2014 | 17.19 | 17.54 | 17.19 | 17.28 | 31,399 | +0.10(+0.58%) |
Dec 04, 2014 | 16.65 | 17.34 | 16.65 | 17.18 | 49,300 | +0.29(+1.72%) |
Dec 03, 2014 | 17.00 | 17.54 | 16.24 | 16.89 | 64,617 | +0.04(+0.24%) |
Dec 02, 2014 | 16.93 | 17.72 | 16.45 | 16.85 | 189,798 | +0.60(+3.69%) |