Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.25 | 19.59 | 19.06 | 19.28 | 391,396 | +0.12(+0.63%) |
Feb 26, 2015 | 18.90 | 19.19 | 18.50 | 19.16 | 267,444 | +0.30(+1.59%) |
Feb 25, 2015 | 19.19 | 19.36 | 18.63 | 18.86 | 335,947 | -0.29(-1.51%) |
Feb 24, 2015 | 18.74 | 19.55 | 18.56 | 19.15 | 365,875 | +0.61(+3.29%) |
Feb 23, 2015 | 18.74 | 18.96 | 18.26 | 18.54 | 318,153 | -0.21(-1.12%) |
Feb 20, 2015 | 18.91 | 18.99 | 18.60 | 18.75 | 259,068 | -0.16(-0.85%) |
Feb 19, 2015 | 18.88 | 19.27 | 18.60 | 18.91 | 202,383 | -0.03(-0.16%) |
Feb 18, 2015 | 18.95 | 19.21 | 18.68 | 18.94 | 287,735 | -0.03(-0.16%) |
Feb 17, 2015 | 18.84 | 19.14 | 18.41 | 18.97 | 305,842 | +0.01(+0.05%) |
Feb 13, 2015 | 19.02 | 18.96 | 18.96 | 18.96 | 333,500 | -0.09(-0.47%) |
Feb 12, 2015 | 18.84 | 19.11 | 18.69 | 19.05 | 412,964 | +0.39(+2.09%) |
Feb 11, 2015 | 18.70 | 18.84 | 18.42 | 18.66 | 437,576 | -0.34(-1.79%) |
Feb 10, 2015 | 18.94 | 19.20 | 18.78 | 19.00 | 518,590 | +0.27(+1.44%) |
Feb 09, 2015 | 18.56 | 19.10 | 18.40 | 18.73 | 466,085 | +0.32(+1.74%) |
Feb 06, 2015 | 17.83 | 18.67 | 17.83 | 18.41 | 618,293 | +0.63(+3.54%) |
Feb 05, 2015 | 18.26 | 18.54 | 17.68 | 17.78 | 567,676 | -0.69(-3.74%) |
Feb 04, 2015 | 18.27 | 19.05 | 16.90 | 18.47 | 1,249,668 | +0.17(+0.93%) |
Feb 03, 2015 | 17.76 | 18.37 | 17.67 | 18.30 | 497,494 | +0.57(+3.21%) |
Feb 02, 2015 | 17.85 | 18.05 | 17.30 | 17.73 | 278,734 | -0.04(-0.23%) |
Jan 30, 2015 | 17.89 | 17.94 | 17.50 | 17.77 | 429,885 | -0.23(-1.28%) |
Jan 29, 2015 | 17.39 | 18.49 | 17.29 | 18.00 | 622,766 | +0.63(+3.63%) |
Jan 28, 2015 | 17.33 | 17.65 | 16.91 | 17.37 | 519,963 | +0.11(+0.64%) |
Jan 27, 2015 | 17.05 | 17.44 | 16.92 | 17.26 | 266,788 | -0.03(-0.17%) |
Jan 26, 2015 | 16.72 | 17.31 | 16.39 | 17.29 | 488,501 | +0.72(+4.35%) |
Jan 23, 2015 | 16.28 | 16.60 | 16.15 | 16.57 | 363,586 | +0.31(+1.91%) |
Jan 22, 2015 | 16.45 | 16.45 | 16.11 | 16.26 | 259,697 | -0.09(-0.55%) |
Jan 21, 2015 | 15.93 | 16.46 | 15.80 | 16.35 | 734,439 | +0.29(+1.81%) |
Jan 20, 2015 | 16.69 | 16.79 | 15.66 | 16.06 | 770,511 | -1.29(-7.44%) |
Jan 16, 2015 | 16.77 | 17.41 | 16.51 | 17.35 | 692,439 | +0.46(+2.72%) |
Jan 15, 2015 | 18.36 | 18.42 | 16.80 | 16.89 | 588,343 | -1.35(-7.40%) |
Jan 14, 2015 | 18.24 | 18.67 | 17.67 | 18.24 | 1,119,210 | -0.27(-1.46%) |
Jan 13, 2015 | 19.82 | 20.66 | 17.84 | 18.51 | 1,685,027 | -1.07(-5.46%) |
Jan 12, 2015 | 19.39 | 19.96 | 19.11 | 19.58 | 582,468 | +0.29(+1.50%) |
Jan 09, 2015 | 19.44 | 19.57 | 19.08 | 19.29 | 478,430 | +0.02(+0.10%) |
Jan 08, 2015 | 18.98 | 19.44 | 18.86 | 19.27 | 740,262 | +0.45(+2.39%) |
Jan 07, 2015 | 17.74 | 18.90 | 17.71 | 18.82 | 674,703 | +1.26(+7.18%) |
Jan 06, 2015 | 17.98 | 18.00 | 17.47 | 17.56 | 1,921,693 | -0.42(-2.34%) |
Jan 05, 2015 | 18.07 | 18.70 | 17.79 | 17.98 | 743,749 | -0.92(-4.87%) |
Jan 02, 2015 | 19.01 | 19.11 | 18.43 | 18.90 | 267,363 | +0.01(+0.05%) |
Dec 31, 2014 | 18.77 | 18.89 | 18.89 | 18.89 | 209,300 | +0.12(+0.64%) |
Dec 30, 2014 | 18.61 | 18.95 | 18.51 | 18.77 | 364,178 | +0.12(+0.64%) |
Dec 29, 2014 | 18.34 | 18.91 | 18.33 | 18.65 | 468,463 | +0.32(+1.75%) |
Dec 26, 2014 | 18.23 | 18.40 | 18.13 | 18.33 | 149,896 | +0.15(+0.83%) |
Dec 24, 2014 | 18.21 | 18.18 | 18.18 | 18.18 | 109,200 | -0.04(-0.22%) |
Dec 23, 2014 | 18.15 | 18.45 | 18.08 | 18.22 | 150,522 | +0.11(+0.61%) |
Dec 22, 2014 | 18.11 | 18.26 | 17.97 | 18.11 | 204,269 | -0.07(-0.39%) |
Dec 19, 2014 | 18.17 | 18.35 | 17.87 | 18.18 | 717,012 | +0.09(+0.50%) |
Dec 18, 2014 | 18.11 | 18.15 | 17.79 | 18.09 | 430,991 | +0.13(+0.72%) |
Dec 17, 2014 | 17.85 | 18.08 | 17.61 | 17.96 | 696,144 | +0.76(+4.42%) |
Dec 16, 2014 | 16.48 | 17.68 | 16.48 | 17.20 | 687,271 | +0.88(+5.39%) |
Dec 15, 2014 | 16.62 | 16.90 | 16.31 | 16.32 | 456,058 | -0.30(-1.81%) |
Dec 12, 2014 | 17.04 | 17.09 | 16.53 | 16.62 | 530,992 | -0.47(-2.75%) |
Dec 11, 2014 | 17.02 | 17.36 | 16.94 | 17.09 | 298,150 | +0.23(+1.36%) |
Dec 10, 2014 | 17.39 | 17.53 | 16.83 | 16.86 | 481,508 | -0.59(-3.38%) |
Dec 09, 2014 | 17.05 | 17.67 | 16.88 | 17.45 | 475,502 | +0.30(+1.75%) |
Dec 08, 2014 | 17.02 | 17.27 | 16.96 | 17.15 | 360,804 | +0.15(+0.88%) |
Dec 05, 2014 | 17.41 | 17.62 | 16.79 | 17.00 | 816,827 | -0.37(-2.13%) |
Dec 04, 2014 | 18.32 | 18.32 | 16.99 | 17.37 | 1,026,669 | -0.98(-5.34%) |
Dec 03, 2014 | 18.69 | 19.00 | 18.09 | 18.35 | 478,917 | -0.37(-1.98%) |
Dec 02, 2014 | 18.61 | 18.81 | 18.52 | 18.72 | 266,913 | +0.14(+0.75%) |