Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.93 | 15.93 | 15.48 | 15.51 | 474,048 | -0.44(-2.76%) |
Feb 26, 2015 | 15.88 | 15.98 | 15.75 | 15.95 | 301,407 | +0.02(+0.13%) |
Feb 25, 2015 | 15.76 | 15.95 | 15.66 | 15.93 | 314,629 | +0.13(+0.82%) |
Feb 24, 2015 | 15.83 | 15.96 | 15.72 | 15.80 | 297,745 | -0.01(-0.06%) |
Feb 23, 2015 | 15.88 | 15.91 | 15.60 | 15.81 | 304,742 | -0.06(-0.38%) |
Feb 20, 2015 | 15.88 | 15.96 | 15.54 | 15.87 | 375,184 | +0.00(+0.00%) |
Feb 19, 2015 | 15.71 | 16.09 | 15.64 | 15.87 | 487,186 | +0.21(+1.34%) |
Feb 18, 2015 | 15.62 | 15.83 | 15.55 | 15.66 | 734,127 | -0.02(-0.13%) |
Feb 17, 2015 | 15.62 | 15.87 | 15.41 | 15.68 | 612,013 | +0.14(+0.90%) |
Feb 13, 2015 | 15.11 | 15.54 | 15.54 | 15.54 | 714,700 | +0.34(+2.24%) |
Feb 12, 2015 | 15.25 | 15.37 | 15.14 | 15.20 | 477,575 | +0.08(+0.53%) |
Feb 11, 2015 | 15.15 | 15.30 | 15.04 | 15.12 | 694,333 | -0.10(-0.66%) |
Feb 10, 2015 | 15.32 | 15.33 | 15.09 | 15.22 | 389,929 | +0.02(+0.13%) |
Feb 09, 2015 | 15.44 | 15.52 | 15.12 | 15.20 | 571,719 | -0.22(-1.43%) |
Feb 06, 2015 | 14.86 | 15.63 | 14.81 | 15.42 | 1,204,795 | +0.58(+3.91%) |
Feb 05, 2015 | 14.73 | 14.86 | 14.55 | 14.84 | 554,737 | +0.13(+0.88%) |
Feb 04, 2015 | 14.24 | 14.88 | 14.15 | 14.71 | 1,935,441 | +0.77(+5.52%) |
Feb 03, 2015 | 14.99 | 15.27 | 13.87 | 13.94 | 4,123,094 | -1.02(-6.82%) |
Feb 02, 2015 | 15.22 | 15.75 | 14.53 | 14.96 | 1,987,208 | -0.29(-1.90%) |
Jan 30, 2015 | 17.01 | 17.17 | 15.11 | 15.25 | 4,579,852 | -4.60(-23.17%) |
Jan 29, 2015 | 19.79 | 19.98 | 19.54 | 19.85 | 556,700 | +0.15(+0.76%) |
Jan 28, 2015 | 19.94 | 19.99 | 19.66 | 19.70 | 527,753 | -0.11(-0.56%) |
Jan 27, 2015 | 19.70 | 19.91 | 19.60 | 19.81 | 310,728 | -0.13(-0.65%) |
Jan 26, 2015 | 19.96 | 20.03 | 19.68 | 19.94 | 464,920 | -0.03(-0.15%) |
Jan 23, 2015 | 20.05 | 20.16 | 19.84 | 19.97 | 248,751 | -0.04(-0.20%) |
Jan 22, 2015 | 19.98 | 20.16 | 19.73 | 20.01 | 428,773 | +0.14(+0.70%) |
Jan 21, 2015 | 20.15 | 20.48 | 19.75 | 19.87 | 417,967 | -0.28(-1.39%) |
Jan 20, 2015 | 19.63 | 20.31 | 19.38 | 20.15 | 1,131,264 | +0.64(+3.28%) |
Jan 16, 2015 | 18.90 | 19.53 | 18.90 | 19.51 | 258,881 | +0.60(+3.17%) |
Jan 15, 2015 | 19.34 | 19.66 | 18.88 | 18.91 | 639,105 | -0.94(-4.74%) |
Jan 14, 2015 | 19.74 | 19.98 | 19.66 | 19.85 | 353,869 | -0.11(-0.55%) |
Jan 13, 2015 | 20.07 | 20.20 | 19.65 | 19.96 | 561,148 | -0.02(-0.10%) |
Jan 12, 2015 | 19.93 | 20.16 | 19.86 | 19.98 | 269,381 | +0.05(+0.25%) |
Jan 09, 2015 | 20.31 | 20.33 | 19.89 | 19.93 | 170,336 | -0.34(-1.68%) |
Jan 08, 2015 | 20.08 | 20.39 | 20.01 | 20.27 | 454,925 | +0.37(+1.86%) |
Jan 07, 2015 | 20.03 | 20.13 | 19.85 | 19.90 | 292,088 | -0.04(-0.20%) |
Jan 06, 2015 | 20.09 | 20.30 | 19.74 | 19.94 | 417,787 | -0.07(-0.35%) |
Jan 05, 2015 | 20.25 | 20.34 | 19.91 | 20.01 | 280,353 | -0.33(-1.62%) |
Jan 02, 2015 | 20.70 | 20.79 | 20.17 | 20.34 | 327,790 | -0.15(-0.73%) |
Dec 31, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 500,600 | +0.03(+0.15%) |
Dec 30, 2014 | 20.60 | 20.90 | 20.40 | 20.46 | 349,758 | -0.30(-1.45%) |
Dec 29, 2014 | 20.85 | 21.19 | 20.70 | 20.76 | 338,480 | -0.02(-0.10%) |
Dec 26, 2014 | 20.63 | 20.91 | 20.41 | 20.78 | 409,447 | +0.36(+1.76%) |
Dec 24, 2014 | 20.37 | 20.42 | 20.42 | 20.42 | 1,159,300 | +0.25(+1.24%) |
Dec 23, 2014 | 21.84 | 21.86 | 19.76 | 20.17 | 2,310,376 | -1.63(-7.48%) |
Dec 22, 2014 | 21.73 | 21.87 | 21.56 | 21.80 | 402,496 | +0.05(+0.23%) |
Dec 19, 2014 | 21.92 | 22.24 | 21.70 | 21.75 | 858,299 | -0.14(-0.64%) |
Dec 18, 2014 | 21.80 | 21.97 | 21.71 | 21.89 | 345,985 | +0.24(+1.11%) |
Dec 17, 2014 | 21.52 | 21.80 | 21.34 | 21.65 | 537,270 | +0.22(+1.03%) |
Dec 16, 2014 | 21.64 | 21.93 | 21.43 | 21.43 | 407,386 | -0.32(-1.47%) |
Dec 15, 2014 | 21.96 | 22.16 | 21.49 | 21.75 | 299,139 | -0.13(-0.59%) |
Dec 12, 2014 | 21.90 | 22.00 | 21.57 | 21.88 | 467,583 | -0.46(-2.06%) |
Dec 11, 2014 | 22.43 | 22.53 | 22.25 | 22.34 | 238,037 | +0.05(+0.22%) |
Dec 10, 2014 | 22.58 | 22.61 | 22.28 | 22.29 | 306,665 | -0.32(-1.42%) |
Dec 09, 2014 | 22.32 | 22.63 | 22.24 | 22.61 | 543,418 | +0.16(+0.71%) |
Dec 08, 2014 | 22.40 | 22.63 | 22.28 | 22.45 | 569,706 | +0.00(+0.00%) |
Dec 05, 2014 | 22.20 | 22.46 | 22.04 | 22.45 | 556,636 | +0.25(+1.13%) |
Dec 04, 2014 | 22.23 | 22.26 | 21.91 | 22.20 | 554,148 | +0.00(+0.00%) |
Dec 03, 2014 | 21.86 | 22.24 | 21.75 | 22.20 | 621,451 | +0.39(+1.79%) |
Dec 02, 2014 | 21.60 | 21.95 | 21.42 | 21.81 | 703,514 | +0.30(+1.39%) |