Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.47 | 18.48 | 18.24 | 18.36 | 2,473,558 | -0.16(-0.84%) |
Feb 26, 2015 | 18.69 | 18.73 | 18.38 | 18.51 | 2,493,560 | -0.22(-1.17%) |
Feb 25, 2015 | 18.63 | 18.77 | 18.43 | 18.73 | 2,536,670 | +0.06(+0.32%) |
Feb 24, 2015 | 18.54 | 18.73 | 18.42 | 18.67 | 3,188,940 | +0.20(+1.08%) |
Feb 23, 2015 | 18.48 | 18.55 | 18.30 | 18.47 | 5,138,719 | -0.03(-0.16%) |
Feb 20, 2015 | 18.25 | 18.50 | 17.97 | 18.50 | 2,344,319 | +0.27(+1.48%) |
Feb 19, 2015 | 17.95 | 18.32 | 17.85 | 18.23 | 3,575,302 | +0.23(+1.28%) |
Feb 18, 2015 | 17.86 | 18.01 | 17.65 | 18.00 | 1,476,332 | +0.06(+0.33%) |
Feb 17, 2015 | 17.97 | 18.01 | 17.80 | 17.94 | 1,553,303 | -0.08(-0.44%) |
Feb 13, 2015 | 17.92 | 18.02 | 18.02 | 18.02 | 2,401,300 | +0.10(+0.56%) |
Feb 12, 2015 | 17.68 | 17.96 | 17.45 | 17.92 | 2,739,733 | +0.31(+1.76%) |
Feb 11, 2015 | 17.22 | 17.64 | 17.10 | 17.61 | 3,421,143 | +0.37(+2.15%) |
Feb 10, 2015 | 17.24 | 17.29 | 17.00 | 17.24 | 2,526,960 | +0.08(+0.47%) |
Feb 09, 2015 | 17.12 | 17.31 | 17.01 | 17.16 | 4,087,344 | +0.03(+0.18%) |
Feb 06, 2015 | 17.30 | 17.40 | 17.05 | 17.13 | 3,817,926 | -0.08(-0.46%) |
Feb 05, 2015 | 16.68 | 17.62 | 16.52 | 17.21 | 14,429,361 | -0.89(-4.92%) |
Feb 04, 2015 | 18.13 | 18.36 | 18.09 | 18.10 | 3,702,812 | -0.13(-0.74%) |
Feb 03, 2015 | 17.94 | 18.30 | 17.82 | 18.23 | 4,816,263 | +0.34(+1.87%) |
Feb 02, 2015 | 17.97 | 18.04 | 17.58 | 17.90 | 4,933,300 | -0.09(-0.50%) |
Jan 30, 2015 | 17.90 | 18.13 | 17.75 | 17.99 | 3,276,769 | -0.02(-0.11%) |
Jan 29, 2015 | 18.19 | 18.20 | 17.75 | 18.01 | 4,235,762 | -0.11(-0.61%) |
Jan 28, 2015 | 18.50 | 18.59 | 18.10 | 18.12 | 2,057,976 | -0.23(-1.25%) |
Jan 27, 2015 | 18.38 | 18.55 | 18.18 | 18.35 | 1,990,306 | -0.23(-1.24%) |
Jan 26, 2015 | 18.50 | 18.62 | 18.25 | 18.58 | 1,961,484 | +0.12(+0.68%) |
Jan 23, 2015 | 18.37 | 18.66 | 18.30 | 18.45 | 1,987,311 | +0.09(+0.52%) |
Jan 22, 2015 | 18.42 | 18.54 | 18.07 | 18.36 | 2,669,155 | +0.02(+0.14%) |
Jan 21, 2015 | 18.14 | 18.44 | 18.04 | 18.34 | 1,877,085 | +0.20(+1.07%) |
Jan 20, 2015 | 18.38 | 18.55 | 17.89 | 18.14 | 4,613,220 | -0.19(-1.04%) |
Jan 16, 2015 | 17.71 | 18.35 | 17.68 | 18.33 | 2,284,459 | +0.60(+3.38%) |
Jan 15, 2015 | 18.32 | 18.40 | 17.71 | 17.73 | 4,130,426 | -0.52(-2.88%) |
Jan 14, 2015 | 18.21 | 18.41 | 18.01 | 18.25 | 1,638,106 | -0.18(-0.95%) |
Jan 13, 2015 | 18.45 | 18.84 | 18.17 | 18.43 | 2,395,893 | +0.07(+0.38%) |
Jan 12, 2015 | 18.56 | 18.56 | 18.23 | 18.36 | 1,320,027 | -0.19(-1.02%) |
Jan 09, 2015 | 18.57 | 18.67 | 18.28 | 18.55 | 2,420,327 | -0.06(-0.32%) |
Jan 08, 2015 | 18.61 | 18.74 | 18.49 | 18.61 | 2,199,924 | +0.19(+1.03%) |
Jan 07, 2015 | 18.04 | 18.45 | 17.88 | 18.42 | 2,912,665 | +0.51(+2.85%) |
Jan 06, 2015 | 18.47 | 18.53 | 17.89 | 17.91 | 4,301,751 | -0.49(-2.66%) |
Jan 05, 2015 | 18.71 | 18.75 | 18.34 | 18.40 | 9,069,921 | -0.43(-2.28%) |
Jan 02, 2015 | 19.15 | 19.24 | 18.57 | 18.83 | 3,508,565 | -0.14(-0.74%) |
Dec 31, 2014 | 19.14 | 18.97 | 18.97 | 18.97 | 2,653,800 | -0.20(-1.04%) |
Dec 30, 2014 | 19.22 | 19.44 | 19.04 | 19.17 | 2,312,475 | -0.14(-0.73%) |
Dec 29, 2014 | 19.26 | 19.54 | 19.25 | 19.31 | 1,706,198 | +0.02(+0.10%) |
Dec 26, 2014 | 19.34 | 19.47 | 19.25 | 19.29 | 1,432,966 | +0.03(+0.16%) |
Dec 24, 2014 | 19.00 | 19.26 | 19.26 | 19.26 | 943,700 | +0.28(+1.48%) |
Dec 23, 2014 | 19.01 | 19.08 | 18.91 | 18.98 | 1,475,313 | +0.02(+0.11%) |
Dec 22, 2014 | 18.96 | 18.99 | 18.84 | 18.96 | 2,412,018 | -0.02(-0.13%) |
Dec 19, 2014 | 18.84 | 19.02 | 18.61 | 18.98 | 5,475,692 | +0.29(+1.52%) |
Dec 18, 2014 | 18.31 | 18.71 | 18.26 | 18.70 | 2,918,470 | +0.61(+3.37%) |
Dec 17, 2014 | 17.73 | 18.14 | 17.64 | 18.09 | 2,443,398 | +0.46(+2.61%) |
Dec 16, 2014 | 17.71 | 17.98 | 17.53 | 17.63 | 2,320,394 | -0.20(-1.12%) |
Dec 15, 2014 | 17.95 | 18.10 | 17.73 | 17.83 | 2,012,164 | -0.06(-0.31%) |
Dec 12, 2014 | 17.95 | 18.31 | 17.88 | 17.89 | 1,835,462 | -0.24(-1.32%) |
Dec 11, 2014 | 18.16 | 18.43 | 18.05 | 18.12 | 1,721,155 | +0.05(+0.28%) |
Dec 10, 2014 | 18.40 | 18.49 | 18.05 | 18.07 | 1,720,635 | -0.34(-1.82%) |
Dec 09, 2014 | 18.36 | 18.45 | 18.19 | 18.41 | 2,652,842 | -0.17(-0.91%) |
Dec 08, 2014 | 18.79 | 18.96 | 18.54 | 18.58 | 1,894,380 | -0.24(-1.28%) |
Dec 05, 2014 | 18.55 | 18.64 | 18.45 | 18.82 | 4,414,649 | +0.25(+1.35%) |
Dec 04, 2014 | 18.52 | 18.62 | 18.44 | 18.57 | 2,149,935 | +0.08(+0.43%) |
Dec 03, 2014 | 18.52 | 18.63 | 18.31 | 18.49 | 3,720,832 | +0.00(+0.00%) |
Dec 02, 2014 | 18.40 | 18.64 | 18.40 | 18.49 | 3,019,499 | +0.06(+0.33%) |