Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.40 | 17.57 | 17.17 | 17.27 | 357,032 | -0.19(-1.11%) |
Feb 26, 2015 | 17.69 | 17.77 | 17.44 | 17.46 | 430,676 | -0.23(-1.31%) |
Feb 25, 2015 | 17.59 | 17.93 | 17.49 | 17.69 | 910,167 | +0.12(+0.69%) |
Feb 24, 2015 | 17.06 | 17.67 | 17.00 | 17.57 | 1,006,702 | +0.40(+2.32%) |
Feb 23, 2015 | 17.59 | 17.72 | 16.98 | 17.17 | 1,030,533 | -0.37(-2.11%) |
Feb 20, 2015 | 18.34 | 18.54 | 17.50 | 17.55 | 557,670 | -0.89(-4.83%) |
Feb 19, 2015 | 18.63 | 18.69 | 18.28 | 18.44 | 709,962 | -0.19(-1.04%) |
Feb 18, 2015 | 17.89 | 19.07 | 17.77 | 18.63 | 2,393,933 | +1.31(+7.55%) |
Feb 17, 2015 | 21.06 | 21.06 | 17.14 | 17.32 | 3,102,218 | -3.99(-18.72%) |
Feb 13, 2015 | 22.61 | 21.31 | 21.31 | 21.31 | 865,678 | -1.84(-7.93%) |
Feb 12, 2015 | 23.14 | 23.29 | 22.73 | 23.15 | 191,963 | +0.06(+0.28%) |
Feb 11, 2015 | 22.66 | 23.32 | 22.66 | 23.08 | 239,841 | +0.34(+1.48%) |
Feb 10, 2015 | 23.10 | 23.16 | 22.63 | 22.75 | 311,323 | -0.24(-1.03%) |
Feb 09, 2015 | 23.02 | 23.09 | 22.49 | 22.98 | 246,761 | +0.35(+1.53%) |
Feb 06, 2015 | 22.01 | 22.88 | 21.99 | 22.64 | 252,880 | +0.56(+2.55%) |
Feb 05, 2015 | 22.52 | 22.52 | 21.70 | 22.07 | 497,436 | -0.44(-1.94%) |
Feb 04, 2015 | 21.90 | 22.64 | 21.57 | 22.51 | 502,798 | +0.48(+2.19%) |
Feb 03, 2015 | 22.10 | 22.48 | 21.60 | 22.03 | 392,703 | -0.15(-0.66%) |
Feb 02, 2015 | 23.20 | 23.36 | 22.11 | 22.17 | 544,896 | -0.72(-3.14%) |
Jan 30, 2015 | 22.96 | 23.23 | 22.86 | 22.89 | 372,304 | -0.37(-1.60%) |
Jan 29, 2015 | 22.60 | 23.55 | 22.37 | 23.26 | 669,363 | +0.75(+3.35%) |
Jan 28, 2015 | 23.39 | 23.50 | 22.48 | 22.51 | 392,896 | -0.60(-2.60%) |
Jan 27, 2015 | 22.79 | 23.31 | 22.62 | 23.11 | 396,851 | -0.08(-0.35%) |
Jan 26, 2015 | 23.19 | 23.26 | 22.86 | 23.19 | 320,718 | -0.06(-0.27%) |
Jan 23, 2015 | 23.38 | 23.46 | 23.13 | 23.26 | 248,525 | -0.22(-0.93%) |
Jan 22, 2015 | 23.45 | 23.61 | 23.02 | 23.47 | 297,008 | +0.03(+0.12%) |
Jan 21, 2015 | 23.99 | 24.35 | 23.30 | 23.45 | 365,209 | -0.47(-1.98%) |
Jan 20, 2015 | 23.31 | 23.96 | 23.24 | 23.92 | 425,039 | +0.71(+3.05%) |
Jan 16, 2015 | 22.99 | 23.29 | 22.73 | 23.21 | 279,297 | +0.27(+1.19%) |
Jan 15, 2015 | 22.99 | 23.24 | 22.64 | 22.94 | 385,605 | +0.07(+0.32%) |
Jan 14, 2015 | 23.20 | 23.20 | 22.78 | 22.86 | 850,363 | -0.59(-2.52%) |
Jan 13, 2015 | 23.74 | 24.03 | 23.04 | 23.46 | 713,332 | +0.01(+0.04%) |
Jan 12, 2015 | 23.45 | 24.03 | 23.25 | 23.45 | 293,362 | +0.15(+0.62%) |
Jan 09, 2015 | 23.27 | 23.63 | 23.25 | 23.30 | 438,166 | +0.10(+0.43%) |
Jan 08, 2015 | 22.36 | 23.26 | 22.16 | 23.20 | 510,863 | +1.05(+4.76%) |
Jan 07, 2015 | 21.84 | 22.20 | 21.63 | 22.15 | 274,375 | +0.52(+2.39%) |
Jan 06, 2015 | 21.71 | 21.93 | 21.35 | 21.63 | 692,853 | +0.05(+0.21%) |
Jan 05, 2015 | 21.29 | 21.71 | 21.18 | 21.58 | 255,595 | +0.15(+0.68%) |
Jan 02, 2015 | 22.38 | 22.53 | 21.25 | 21.44 | 356,166 | -0.76(-3.44%) |
Dec 31, 2014 | 22.14 | 22.20 | 22.20 | 22.20 | 165,609 | +0.19(+0.87%) |
Dec 30, 2014 | 22.08 | 22.22 | 21.83 | 22.01 | 192,564 | -0.08(-0.37%) |
Dec 29, 2014 | 22.41 | 22.44 | 21.97 | 22.09 | 107,765 | -0.32(-1.42%) |
Dec 26, 2014 | 22.56 | 22.76 | 22.31 | 22.41 | 507,420 | -0.01(-0.04%) |
Dec 24, 2014 | 22.26 | 22.42 | 22.42 | 22.42 | 85,500 | +0.26(+1.19%) |
Dec 23, 2014 | 21.99 | 22.26 | 21.91 | 22.16 | 110,034 | +0.14(+0.62%) |
Dec 22, 2014 | 21.91 | 22.05 | 21.70 | 22.02 | 162,313 | +0.11(+0.50%) |
Dec 19, 2014 | 22.22 | 22.25 | 21.85 | 21.91 | 397,997 | -0.17(-0.78%) |
Dec 18, 2014 | 22.09 | 22.38 | 21.85 | 22.08 | 183,394 | +0.26(+1.21%) |
Dec 17, 2014 | 21.34 | 21.87 | 21.15 | 21.82 | 260,314 | +0.46(+2.17%) |
Dec 16, 2014 | 21.66 | 21.87 | 21.34 | 21.36 | 335,132 | -0.36(-1.67%) |
Dec 15, 2014 | 21.91 | 22.11 | 21.58 | 21.72 | 267,499 | -0.09(-0.42%) |
Dec 12, 2014 | 22.17 | 22.40 | 21.76 | 21.81 | 135,332 | -0.40(-1.80%) |
Dec 11, 2014 | 22.53 | 22.90 | 22.10 | 22.21 | 252,228 | -0.29(-1.29%) |
Dec 10, 2014 | 22.10 | 23.14 | 22.06 | 22.50 | 679,262 | +0.45(+2.02%) |
Dec 09, 2014 | 20.98 | 22.17 | 20.72 | 22.06 | 839,845 | +0.78(+3.67%) |
Dec 08, 2014 | 22.68 | 22.72 | 21.17 | 21.27 | 703,309 | -1.43(-6.29%) |
Dec 05, 2014 | 23.62 | 23.63 | 22.61 | 22.70 | 526,401 | -0.87(-3.70%) |
Dec 04, 2014 | 22.94 | 23.75 | 22.59 | 23.57 | 882,562 | +0.70(+3.06%) |
Dec 03, 2014 | 23.26 | 23.30 | 22.72 | 22.87 | 275,867 | -0.38(-1.64%) |
Dec 02, 2014 | 22.74 | 23.31 | 22.61 | 23.26 | 511,792 | +0.62(+2.73%) |