Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.18 | 18.41 | 17.82 | 17.83 | 1,478,588 | -0.46(-2.53%) |
Feb 26, 2015 | 18.36 | 18.64 | 18.11 | 18.30 | 1,386,233 | +0.00(+0.00%) |
Feb 25, 2015 | 18.74 | 19.00 | 18.18 | 18.30 | 1,932,798 | -0.43(-2.31%) |
Feb 24, 2015 | 17.81 | 18.81 | 17.79 | 18.73 | 1,928,318 | +0.68(+3.79%) |
Feb 23, 2015 | 18.16 | 18.29 | 17.84 | 18.05 | 1,842,187 | -0.01(-0.08%) |
Feb 20, 2015 | 17.63 | 18.10 | 17.48 | 18.06 | 2,116,632 | +0.56(+3.22%) |
Feb 19, 2015 | 18.26 | 18.37 | 17.45 | 17.50 | 2,922,656 | -0.53(-2.94%) |
Feb 18, 2015 | 17.94 | 18.06 | 17.35 | 18.03 | 2,305,391 | +0.20(+1.13%) |
Feb 17, 2015 | 17.94 | 18.27 | 17.79 | 17.82 | 2,750,447 | -0.21(-1.17%) |
Feb 13, 2015 | 18.09 | 18.04 | 18.04 | 18.04 | 1,991,777 | -0.30(-1.65%) |
Feb 12, 2015 | 18.06 | 18.35 | 17.56 | 18.34 | 2,393,806 | +0.32(+1.79%) |
Feb 11, 2015 | 17.79 | 18.31 | 17.79 | 18.02 | 2,082,126 | +0.35(+1.96%) |
Feb 10, 2015 | 18.21 | 18.48 | 17.54 | 17.67 | 3,849,907 | -0.48(-2.65%) |
Feb 09, 2015 | 18.07 | 18.30 | 17.77 | 18.15 | 1,810,684 | -0.09(-0.48%) |
Feb 06, 2015 | 18.06 | 18.61 | 17.95 | 18.24 | 2,456,070 | -0.02(-0.11%) |
Feb 05, 2015 | 18.54 | 18.59 | 17.84 | 18.26 | 2,535,612 | -0.16(-0.89%) |
Feb 04, 2015 | 18.38 | 18.77 | 18.32 | 18.42 | 3,387,816 | +0.39(+2.14%) |
Feb 03, 2015 | 18.45 | 18.68 | 17.71 | 18.04 | 4,151,418 | -0.36(-1.96%) |
Feb 02, 2015 | 19.29 | 20.10 | 17.70 | 18.40 | 5,174,407 | -0.33(-1.78%) |
Jan 30, 2015 | 20.58 | 21.20 | 17.91 | 18.73 | 13,063,552 | -6.92(-26.97%) |
Jan 29, 2015 | 24.67 | 25.70 | 24.19 | 25.65 | 2,264,115 | +0.95(+3.86%) |
Jan 28, 2015 | 26.57 | 26.64 | 24.41 | 24.69 | 2,160,116 | -1.62(-6.15%) |
Jan 27, 2015 | 26.26 | 26.65 | 25.88 | 26.31 | 1,486,422 | -0.17(-0.65%) |
Jan 26, 2015 | 26.01 | 26.62 | 25.73 | 26.49 | 1,975,501 | +0.82(+3.19%) |
Jan 23, 2015 | 25.05 | 25.68 | 24.71 | 25.67 | 1,177,338 | +0.71(+2.86%) |
Jan 22, 2015 | 24.68 | 25.32 | 24.13 | 24.95 | 1,396,799 | +0.65(+2.66%) |
Jan 21, 2015 | 24.00 | 24.43 | 23.49 | 24.31 | 755,549 | +0.49(+2.06%) |
Jan 20, 2015 | 23.34 | 23.85 | 23.15 | 23.82 | 999,746 | +0.60(+2.57%) |
Jan 16, 2015 | 23.21 | 23.35 | 22.65 | 23.22 | 1,232,243 | -0.11(-0.45%) |
Jan 15, 2015 | 22.93 | 23.88 | 22.93 | 23.33 | 1,182,351 | +0.40(+1.77%) |
Jan 14, 2015 | 23.32 | 23.37 | 22.38 | 22.92 | 977,749 | -0.56(-2.38%) |
Jan 13, 2015 | 23.57 | 23.99 | 23.12 | 23.48 | 781,036 | +0.14(+0.62%) |
Jan 12, 2015 | 24.14 | 24.30 | 23.15 | 23.34 | 1,120,184 | -0.88(-3.62%) |
Jan 09, 2015 | 24.74 | 24.95 | 24.09 | 24.21 | 849,548 | -0.39(-1.57%) |
Jan 08, 2015 | 23.94 | 25.00 | 23.73 | 24.60 | 1,534,414 | +1.14(+4.85%) |
Jan 07, 2015 | 23.50 | 24.05 | 23.29 | 23.46 | 1,182,651 | +0.11(+0.45%) |
Jan 06, 2015 | 24.33 | 24.58 | 22.93 | 23.36 | 2,518,180 | -0.82(-3.39%) |
Jan 05, 2015 | 24.36 | 24.67 | 24.00 | 24.17 | 1,723,573 | -0.17(-0.71%) |
Jan 02, 2015 | 25.25 | 25.31 | 24.01 | 24.35 | 1,494,228 | -0.75(-2.99%) |
Dec 31, 2014 | 25.50 | 25.10 | 25.10 | 25.10 | 1,607,661 | +0.01(+0.04%) |
Dec 30, 2014 | 24.43 | 25.47 | 24.38 | 25.09 | 1,516,280 | +0.74(+3.05%) |
Dec 29, 2014 | 23.70 | 24.58 | 23.41 | 24.35 | 1,063,079 | +0.57(+2.39%) |
Dec 26, 2014 | 23.57 | 24.11 | 23.33 | 23.78 | 987,000 | +0.23(+0.98%) |
Dec 24, 2014 | 23.17 | 23.55 | 23.55 | 23.55 | 537,513 | +0.49(+2.13%) |
Dec 23, 2014 | 23.37 | 23.61 | 22.89 | 23.06 | 639,374 | -0.31(-1.32%) |
Dec 22, 2014 | 22.91 | 23.70 | 22.87 | 23.37 | 890,389 | +0.45(+1.98%) |
Dec 19, 2014 | 23.04 | 23.31 | 22.91 | 22.91 | 1,996,582 | -0.20(-0.88%) |
Dec 18, 2014 | 23.09 | 23.20 | 22.45 | 23.11 | 1,521,384 | +0.15(+0.67%) |
Dec 17, 2014 | 22.05 | 23.10 | 21.44 | 22.96 | 1,685,175 | +0.92(+4.15%) |
Dec 16, 2014 | 22.85 | 23.02 | 22.05 | 22.05 | 1,628,424 | -0.85(-3.70%) |
Dec 15, 2014 | 22.87 | 23.02 | 22.12 | 22.89 | 1,483,866 | +0.11(+0.47%) |
Dec 12, 2014 | 23.35 | 23.36 | 22.65 | 22.79 | 1,514,131 | -0.25(-1.09%) |
Dec 11, 2014 | 22.63 | 23.23 | 22.24 | 23.04 | 1,700,030 | +0.64(+2.84%) |
Dec 10, 2014 | 22.19 | 22.91 | 21.88 | 22.40 | 1,960,533 | +0.63(+2.88%) |
Dec 09, 2014 | 21.52 | 21.95 | 20.59 | 21.78 | 2,354,728 | -0.36(-1.61%) |
Dec 08, 2014 | 22.36 | 22.73 | 21.93 | 22.13 | 1,831,214 | -0.04(-0.17%) |
Dec 05, 2014 | 22.32 | 22.39 | 21.87 | 22.17 | 1,718,806 | +0.25(+1.14%) |
Dec 04, 2014 | 21.68 | 22.13 | 21.20 | 21.92 | 1,966,536 | +1.28(+6.21%) |
Dec 03, 2014 | 19.63 | 20.71 | 19.51 | 20.64 | 1,804,462 | +0.31(+1.52%) |
Dec 02, 2014 | 20.57 | 20.94 | 19.77 | 20.33 | 1,831,440 | -0.20(-0.99%) |