Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.76 | 18.94 | 18.63 | 18.65 | 115,921 | -0.12(-0.62%) |
Feb 26, 2015 | 18.69 | 18.81 | 18.61 | 18.77 | 77,099 | +0.05(+0.29%) |
Feb 25, 2015 | 18.68 | 19.02 | 18.57 | 18.71 | 85,518 | +0.04(+0.19%) |
Feb 24, 2015 | 18.60 | 19.02 | 18.54 | 18.68 | 138,393 | +0.04(+0.19%) |
Feb 23, 2015 | 18.61 | 18.76 | 18.35 | 18.64 | 129,976 | -0.04(-0.19%) |
Feb 20, 2015 | 19.26 | 19.26 | 18.43 | 18.68 | 283,542 | -0.58(-3.02%) |
Feb 19, 2015 | 19.28 | 19.44 | 19.12 | 19.26 | 181,410 | -0.03(-0.14%) |
Feb 18, 2015 | 19.38 | 19.55 | 19.11 | 19.28 | 128,415 | -0.20(-1.01%) |
Feb 17, 2015 | 19.71 | 19.99 | 19.35 | 19.48 | 155,341 | -0.16(-0.82%) |
Feb 13, 2015 | 19.54 | 19.64 | 19.64 | 19.64 | 140,128 | +0.15(+0.78%) |
Feb 12, 2015 | 19.37 | 19.64 | 19.28 | 19.49 | 122,032 | +0.29(+1.49%) |
Feb 11, 2015 | 19.33 | 19.33 | 19.00 | 19.20 | 109,568 | -0.21(-1.06%) |
Feb 10, 2015 | 19.69 | 20.45 | 19.24 | 19.41 | 124,895 | -0.22(-1.14%) |
Feb 09, 2015 | 19.37 | 19.74 | 19.14 | 19.63 | 249,264 | +0.25(+1.29%) |
Feb 06, 2015 | 19.78 | 20.00 | 19.28 | 19.38 | 274,976 | -0.38(-1.92%) |
Feb 05, 2015 | 19.85 | 20.25 | 19.74 | 19.76 | 421,998 | +0.06(+0.30%) |
Feb 04, 2015 | 20.02 | 20.30 | 19.66 | 19.71 | 237,423 | -0.39(-1.96%) |
Feb 03, 2015 | 19.52 | 20.12 | 19.43 | 20.10 | 199,472 | +0.67(+3.43%) |
Feb 02, 2015 | 19.21 | 19.58 | 19.11 | 19.43 | 215,038 | +0.25(+1.28%) |
Jan 30, 2015 | 18.79 | 19.27 | 18.69 | 19.19 | 421,026 | +0.19(+0.99%) |
Jan 29, 2015 | 19.03 | 19.20 | 18.57 | 19.00 | 359,731 | -0.04(-0.23%) |
Jan 28, 2015 | 20.30 | 20.30 | 18.96 | 19.04 | 301,614 | -1.10(-5.46%) |
Jan 27, 2015 | 21.07 | 21.12 | 20.12 | 20.14 | 305,692 | -1.26(-5.89%) |
Jan 26, 2015 | 20.87 | 21.47 | 20.48 | 21.41 | 137,960 | +0.59(+2.84%) |
Jan 23, 2015 | 20.85 | 20.91 | 20.53 | 20.82 | 272,695 | -0.04(-0.17%) |
Jan 22, 2015 | 20.72 | 20.90 | 20.40 | 20.85 | 158,006 | +0.24(+1.17%) |
Jan 21, 2015 | 20.72 | 20.94 | 20.39 | 20.61 | 170,549 | -0.21(-0.99%) |
Jan 20, 2015 | 21.16 | 21.43 | 20.77 | 20.82 | 220,573 | -0.32(-1.52%) |
Jan 16, 2015 | 20.47 | 21.16 | 20.47 | 21.14 | 125,309 | +0.59(+2.87%) |
Jan 15, 2015 | 20.78 | 21.02 | 20.44 | 20.55 | 174,131 | -0.14(-0.69%) |
Jan 14, 2015 | 20.36 | 20.77 | 20.34 | 20.69 | 109,646 | +0.05(+0.26%) |
Jan 13, 2015 | 20.55 | 21.20 | 20.36 | 20.64 | 158,344 | +0.23(+1.14%) |
Jan 12, 2015 | 20.41 | 20.54 | 20.14 | 20.40 | 89,357 | -0.07(-0.35%) |
Jan 09, 2015 | 20.63 | 20.63 | 20.31 | 20.48 | 167,771 | -0.20(-0.95%) |
Jan 08, 2015 | 21.10 | 21.10 | 20.46 | 20.67 | 265,424 | -0.21(-0.99%) |
Jan 07, 2015 | 20.65 | 20.90 | 20.28 | 20.88 | 136,859 | +0.38(+1.88%) |
Jan 06, 2015 | 21.36 | 21.62 | 20.00 | 20.49 | 225,130 | -0.90(-4.20%) |
Jan 05, 2015 | 21.76 | 22.05 | 21.35 | 21.39 | 166,482 | -0.67(-3.03%) |
Jan 02, 2015 | 22.36 | 22.37 | 21.71 | 22.06 | 126,990 | -0.19(-0.84%) |
Dec 31, 2014 | 22.44 | 22.25 | 22.25 | 22.25 | 187,786 | -0.14(-0.64%) |
Dec 30, 2014 | 22.76 | 22.91 | 22.19 | 22.39 | 151,258 | -0.47(-2.06%) |
Dec 29, 2014 | 22.61 | 23.09 | 22.61 | 22.86 | 117,386 | +0.20(+0.90%) |
Dec 26, 2014 | 22.82 | 22.82 | 22.38 | 22.66 | 100,906 | -0.05(-0.24%) |
Dec 24, 2014 | 22.88 | 22.71 | 22.71 | 22.71 | 107,322 | -0.06(-0.27%) |
Dec 23, 2014 | 22.37 | 22.89 | 22.34 | 22.77 | 242,932 | +0.44(+1.99%) |
Dec 22, 2014 | 21.78 | 22.33 | 21.77 | 22.33 | 163,848 | +0.61(+2.79%) |
Dec 19, 2014 | 21.69 | 22.16 | 21.46 | 21.72 | 478,801 | -0.04(-0.16%) |
Dec 18, 2014 | 21.42 | 21.77 | 21.17 | 21.76 | 245,628 | +0.37(+1.75%) |
Dec 17, 2014 | 19.98 | 21.47 | 19.78 | 21.38 | 252,032 | +1.41(+7.04%) |
Dec 16, 2014 | 19.74 | 20.40 | 19.74 | 19.98 | 164,993 | +0.22(+1.13%) |
Dec 15, 2014 | 19.71 | 20.08 | 19.35 | 19.75 | 236,416 | +0.05(+0.27%) |
Dec 12, 2014 | 19.73 | 20.20 | 19.58 | 19.70 | 196,404 | -0.20(-1.03%) |
Dec 11, 2014 | 19.95 | 20.55 | 19.87 | 19.91 | 115,943 | +0.04(+0.22%) |
Dec 10, 2014 | 20.81 | 20.91 | 19.77 | 19.86 | 149,888 | -1.04(-4.98%) |
Dec 09, 2014 | 19.99 | 20.96 | 19.83 | 20.90 | 225,507 | +0.73(+3.62%) |
Dec 08, 2014 | 20.62 | 20.97 | 20.12 | 20.17 | 128,630 | -0.44(-2.16%) |
Dec 05, 2014 | 20.66 | 20.93 | 20.56 | 20.62 | 121,034 | -0.08(-0.39%) |
Dec 04, 2014 | 21.12 | 21.32 | 20.64 | 20.70 | 107,801 | -0.41(-1.94%) |
Dec 03, 2014 | 20.99 | 21.53 | 20.84 | 21.11 | 161,048 | +0.17(+0.81%) |
Dec 02, 2014 | 20.57 | 21.31 | 20.57 | 20.94 | 218,828 | +0.48(+2.35%) |