Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.29 | 15.54 | 15.12 | 15.23 | 7,560,482 | +0.04(+0.24%) |
Feb 26, 2015 | 16.32 | 16.34 | 15.11 | 15.19 | 9,689,138 | -1.13(-6.90%) |
Feb 25, 2015 | 16.37 | 16.46 | 15.93 | 16.32 | 7,014,371 | +0.00(+0.00%) |
Feb 24, 2015 | 17.14 | 17.29 | 16.15 | 16.32 | 9,280,531 | -0.73(-4.29%) |
Feb 23, 2015 | 17.03 | 17.34 | 16.70 | 17.05 | 6,774,208 | -0.38(-2.20%) |
Feb 20, 2015 | 17.90 | 17.96 | 17.26 | 17.43 | 6,680,303 | -0.42(-2.36%) |
Feb 19, 2015 | 17.03 | 17.94 | 16.95 | 17.86 | 8,013,513 | +0.29(+1.67%) |
Feb 18, 2015 | 17.46 | 17.91 | 17.35 | 17.56 | 7,453,880 | -0.27(-1.49%) |
Feb 17, 2015 | 16.85 | 17.85 | 16.71 | 17.83 | 8,994,597 | +0.86(+5.07%) |
Feb 13, 2015 | 17.13 | 16.97 | 16.97 | 16.97 | 5,967,133 | +0.27(+1.64%) |
Feb 12, 2015 | 16.78 | 17.27 | 16.61 | 16.69 | 6,650,165 | +0.22(+1.33%) |
Feb 11, 2015 | 16.58 | 16.58 | 15.91 | 16.47 | 7,446,813 | -0.41(-2.44%) |
Feb 10, 2015 | 17.54 | 17.54 | 16.52 | 16.89 | 10,805,080 | -0.76(-4.30%) |
Feb 09, 2015 | 16.76 | 17.82 | 16.69 | 17.64 | 11,823,450 | +1.00(+5.99%) |
Feb 06, 2015 | 16.19 | 16.89 | 16.13 | 16.65 | 9,982,938 | +0.38(+2.36%) |
Feb 05, 2015 | 15.76 | 16.38 | 15.37 | 16.26 | 12,471,874 | +0.59(+3.74%) |
Feb 04, 2015 | 16.22 | 16.22 | 15.25 | 15.68 | 9,289,354 | -0.77(-4.67%) |
Feb 03, 2015 | 15.99 | 16.59 | 15.99 | 16.45 | 10,329,694 | +0.71(+4.54%) |
Feb 02, 2015 | 15.14 | 15.79 | 14.79 | 15.73 | 10,395,653 | +0.89(+5.98%) |
Jan 30, 2015 | 14.43 | 15.06 | 14.29 | 14.84 | 9,776,470 | +0.26(+1.76%) |
Jan 29, 2015 | 14.62 | 14.65 | 14.14 | 14.59 | 6,443,499 | -0.04(-0.25%) |
Jan 28, 2015 | 15.65 | 15.65 | 14.61 | 14.62 | 10,681,674 | -1.12(-7.09%) |
Jan 27, 2015 | 15.31 | 15.96 | 15.26 | 15.74 | 6,818,936 | +0.34(+2.20%) |
Jan 26, 2015 | 15.16 | 15.53 | 15.06 | 15.40 | 5,823,024 | +0.27(+1.82%) |
Jan 23, 2015 | 15.49 | 15.74 | 15.11 | 15.13 | 5,092,043 | -0.40(-2.59%) |
Jan 22, 2015 | 15.77 | 15.99 | 15.16 | 15.53 | 6,120,818 | -0.19(-1.22%) |
Jan 21, 2015 | 14.97 | 15.81 | 14.81 | 15.72 | 8,255,930 | +0.92(+6.18%) |
Jan 20, 2015 | 15.00 | 15.02 | 14.38 | 14.81 | 6,636,988 | -0.27(-1.82%) |
Jan 16, 2015 | 14.39 | 15.09 | 14.39 | 15.08 | 8,006,674 | +0.80(+5.57%) |
Jan 15, 2015 | 14.87 | 15.01 | 14.25 | 14.29 | 7,285,120 | -0.27(-1.89%) |
Jan 14, 2015 | 14.67 | 15.00 | 13.99 | 14.56 | 11,404,043 | -0.18(-1.24%) |
Jan 13, 2015 | 14.55 | 15.01 | 14.50 | 14.74 | 10,090,777 | +0.20(+1.38%) |
Jan 12, 2015 | 14.56 | 14.63 | 13.97 | 14.54 | 7,899,921 | -0.24(-1.61%) |
Jan 09, 2015 | 14.65 | 14.86 | 14.21 | 14.78 | 7,806,857 | +0.35(+2.41%) |
Jan 08, 2015 | 14.29 | 14.55 | 14.09 | 14.43 | 7,414,332 | +0.31(+2.20%) |
Jan 07, 2015 | 14.27 | 14.36 | 13.70 | 14.12 | 9,009,964 | +0.02(+0.13%) |
Jan 06, 2015 | 14.25 | 14.40 | 13.83 | 14.10 | 12,122,112 | -0.23(-1.60%) |
Jan 05, 2015 | 15.10 | 15.10 | 14.25 | 14.33 | 8,814,372 | -1.08(-7.01%) |
Jan 02, 2015 | 15.05 | 15.61 | 14.95 | 15.41 | 6,792,952 | +0.25(+1.63%) |
Dec 31, 2014 | 15.48 | 15.16 | 15.16 | 15.16 | 8,500,906 | -0.43(-2.76%) |
Dec 30, 2014 | 15.85 | 15.87 | 15.34 | 15.60 | 6,858,646 | -0.24(-1.50%) |
Dec 29, 2014 | 16.04 | 16.14 | 15.71 | 15.83 | 7,595,526 | -0.03(-0.17%) |
Dec 26, 2014 | 15.81 | 16.19 | 15.62 | 15.86 | 6,656,356 | +0.26(+1.64%) |
Dec 24, 2014 | 16.03 | 15.60 | 15.60 | 15.60 | 7,150,595 | -0.51(-3.18%) |
Dec 23, 2014 | 16.91 | 17.02 | 15.98 | 16.12 | 11,874,643 | -0.50(-3.03%) |
Dec 22, 2014 | 17.70 | 17.71 | 16.23 | 16.62 | 11,809,854 | -0.43(-2.52%) |
Dec 19, 2014 | 15.61 | 17.13 | 15.61 | 17.05 | 19,515,864 | +1.48(+9.52%) |
Dec 18, 2014 | 15.45 | 15.88 | 15.23 | 15.57 | 17,766,528 | +0.56(+3.72%) |
Dec 17, 2014 | 13.76 | 15.44 | 13.73 | 15.01 | 13,453,521 | +1.29(+9.41%) |
Dec 16, 2014 | 13.33 | 14.48 | 13.24 | 13.72 | 9,358,317 | +0.29(+2.18%) |
Dec 15, 2014 | 13.46 | 13.85 | 13.33 | 13.43 | 8,970,711 | +0.14(+1.03%) |
Dec 12, 2014 | 13.47 | 13.84 | 13.25 | 13.29 | 10,227,590 | -0.38(-2.75%) |
Dec 11, 2014 | 13.85 | 14.17 | 13.58 | 13.66 | 8,693,318 | -0.24(-1.71%) |
Dec 10, 2014 | 14.55 | 14.55 | 13.70 | 13.90 | 10,242,592 | -0.93(-6.29%) |
Dec 09, 2014 | 14.40 | 14.84 | 14.11 | 14.84 | 14,913,847 | +0.47(+3.25%) |
Dec 08, 2014 | 14.73 | 14.81 | 14.30 | 14.37 | 9,619,108 | -0.62(-4.15%) |
Dec 05, 2014 | 15.11 | 15.31 | 14.88 | 14.99 | 10,775,779 | -0.19(-1.27%) |
Dec 04, 2014 | 15.56 | 15.68 | 15.05 | 15.18 | 12,777,424 | -0.48(-3.04%) |
Dec 03, 2014 | 15.71 | 16.16 | 15.57 | 15.66 | 14,977,474 | -0.06(-0.41%) |
Dec 02, 2014 | 16.21 | 16.57 | 15.67 | 15.72 | 11,702,828 | -0.66(-4.02%) |