Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.02 | 21.27 | 20.02 | 20.86 | 1,249,606 | +0.79(+3.94%) |
Feb 26, 2015 | 19.42 | 20.84 | 19.35 | 20.07 | 1,248,209 | +0.49(+2.50%) |
Feb 25, 2015 | 19.62 | 19.72 | 18.92 | 19.58 | 649,456 | +0.11(+0.56%) |
Feb 24, 2015 | 19.52 | 19.83 | 18.98 | 19.47 | 841,666 | +0.17(+0.88%) |
Feb 23, 2015 | 19.79 | 19.97 | 18.55 | 19.30 | 1,318,692 | -0.67(-3.36%) |
Feb 20, 2015 | 20.99 | 21.13 | 19.94 | 19.97 | 931,205 | -1.10(-5.22%) |
Feb 19, 2015 | 20.81 | 21.88 | 20.66 | 21.07 | 683,161 | -0.42(-1.95%) |
Feb 18, 2015 | 20.67 | 21.63 | 20.43 | 21.49 | 985,353 | +0.44(+2.09%) |
Feb 17, 2015 | 21.11 | 21.14 | 19.42 | 21.05 | 1,130,375 | +0.60(+2.93%) |
Feb 13, 2015 | 19.30 | 20.45 | 20.45 | 20.45 | 1,767,300 | +1.52(+8.03%) |
Feb 12, 2015 | 20.00 | 21.68 | 18.51 | 18.93 | 2,380,128 | -1.50(-7.34%) |
Feb 11, 2015 | 21.52 | 21.59 | 20.30 | 20.43 | 1,141,017 | -1.41(-6.46%) |
Feb 10, 2015 | 23.64 | 24.08 | 21.32 | 21.84 | 845,386 | -1.87(-7.89%) |
Feb 09, 2015 | 23.15 | 23.82 | 23.00 | 23.71 | 641,240 | +0.74(+3.22%) |
Feb 06, 2015 | 23.02 | 23.37 | 22.29 | 22.97 | 692,091 | +0.03(+0.13%) |
Feb 05, 2015 | 23.38 | 23.73 | 22.68 | 22.94 | 853,863 | -0.08(-0.35%) |
Feb 04, 2015 | 23.78 | 23.98 | 22.29 | 23.02 | 562,056 | -1.26(-5.19%) |
Feb 03, 2015 | 23.13 | 24.56 | 23.10 | 24.28 | 1,042,828 | +0.65(+2.75%) |
Feb 02, 2015 | 22.61 | 23.96 | 22.23 | 23.63 | 1,121,772 | +1.43(+6.44%) |
Jan 30, 2015 | 21.28 | 22.47 | 21.06 | 22.20 | 775,795 | +0.73(+3.40%) |
Jan 29, 2015 | 21.32 | 21.52 | 20.18 | 21.47 | 487,102 | +0.33(+1.56%) |
Jan 28, 2015 | 22.55 | 22.69 | 20.92 | 21.14 | 681,322 | -1.57(-6.91%) |
Jan 27, 2015 | 22.31 | 22.87 | 21.84 | 22.71 | 626,845 | +0.25(+1.11%) |
Jan 26, 2015 | 21.26 | 22.50 | 21.01 | 22.46 | 653,682 | +1.27(+5.99%) |
Jan 23, 2015 | 21.30 | 22.01 | 21.03 | 21.19 | 945,316 | -0.21(-0.98%) |
Jan 22, 2015 | 22.65 | 22.65 | 21.06 | 21.40 | 979,930 | -0.91(-4.08%) |
Jan 21, 2015 | 21.31 | 22.50 | 21.11 | 22.31 | 814,033 | +1.14(+5.38%) |
Jan 20, 2015 | 21.69 | 21.75 | 20.94 | 21.17 | 737,670 | -0.67(-3.07%) |
Jan 16, 2015 | 20.48 | 21.90 | 20.48 | 21.84 | 953,506 | +1.19(+5.76%) |
Jan 15, 2015 | 22.01 | 22.19 | 20.61 | 20.65 | 885,244 | -1.10(-5.06%) |
Jan 14, 2015 | 19.99 | 21.80 | 19.99 | 21.75 | 711,168 | +1.35(+6.62%) |
Jan 13, 2015 | 20.18 | 20.56 | 19.78 | 20.40 | 588,222 | +0.34(+1.69%) |
Jan 12, 2015 | 20.53 | 20.66 | 19.47 | 20.06 | 682,776 | -0.70(-3.37%) |
Jan 09, 2015 | 21.23 | 21.37 | 20.38 | 20.76 | 438,297 | -0.47(-2.21%) |
Jan 08, 2015 | 21.34 | 21.79 | 20.81 | 21.23 | 642,732 | +0.27(+1.29%) |
Jan 07, 2015 | 22.00 | 22.07 | 20.77 | 20.96 | 657,369 | -0.70(-3.23%) |
Jan 06, 2015 | 22.66 | 22.66 | 21.05 | 21.66 | 958,217 | -1.05(-4.62%) |
Jan 05, 2015 | 24.37 | 24.38 | 22.20 | 22.71 | 778,194 | -2.06(-8.32%) |
Jan 02, 2015 | 24.93 | 25.40 | 24.19 | 24.77 | 823,597 | -0.20(-0.80%) |
Dec 31, 2014 | 25.16 | 24.97 | 24.97 | 24.97 | 740,400 | -0.33(-1.30%) |
Dec 30, 2014 | 25.30 | 25.64 | 24.59 | 25.30 | 457,622 | -0.15(-0.59%) |
Dec 29, 2014 | 25.15 | 25.77 | 25.15 | 25.45 | 484,061 | +0.47(+1.88%) |
Dec 26, 2014 | 24.67 | 25.61 | 24.46 | 24.98 | 601,955 | +0.52(+2.13%) |
Dec 24, 2014 | 24.47 | 24.46 | 24.46 | 24.46 | 236,900 | -0.15(-0.61%) |
Dec 23, 2014 | 24.40 | 25.07 | 24.10 | 24.61 | 677,594 | +0.23(+0.94%) |
Dec 22, 2014 | 24.81 | 24.89 | 23.71 | 24.38 | 729,738 | -0.45(-1.81%) |
Dec 19, 2014 | 22.73 | 25.02 | 22.56 | 24.83 | 1,780,755 | +2.25(+9.96%) |
Dec 18, 2014 | 22.67 | 24.29 | 22.00 | 22.58 | 1,321,850 | +0.40(+1.80%) |
Dec 17, 2014 | 20.06 | 22.30 | 19.98 | 22.18 | 1,244,412 | +2.12(+10.57%) |
Dec 16, 2014 | 19.37 | 20.92 | 19.16 | 20.06 | 938,938 | +0.53(+2.71%) |
Dec 15, 2014 | 20.02 | 20.14 | 19.50 | 19.53 | 847,862 | -0.10(-0.51%) |
Dec 12, 2014 | 19.70 | 20.49 | 19.32 | 19.63 | 1,035,178 | -0.44(-2.19%) |
Dec 11, 2014 | 20.21 | 20.73 | 19.77 | 20.07 | 1,125,702 | -0.17(-0.84%) |
Dec 10, 2014 | 21.80 | 21.80 | 19.92 | 20.24 | 1,461,794 | -1.80(-8.17%) |
Dec 09, 2014 | 21.23 | 22.13 | 21.23 | 22.04 | 1,153,035 | +0.64(+2.99%) |
Dec 08, 2014 | 23.36 | 23.36 | 20.76 | 21.40 | 2,014,551 | -2.33(-9.82%) |
Dec 05, 2014 | 25.24 | 25.45 | 23.68 | 23.73 | 1,155,912 | -1.59(-6.28%) |
Dec 04, 2014 | 26.21 | 26.36 | 25.04 | 25.32 | 1,335,304 | -1.30(-4.88%) |
Dec 03, 2014 | 26.07 | 27.78 | 25.78 | 26.62 | 715,839 | +0.65(+2.50%) |
Dec 02, 2014 | 26.31 | 27.66 | 25.82 | 25.97 | 1,072,719 | -0.23(-0.88%) |