Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.71 | 16.87 | 16.70 | 16.70 | 19,893,052 | -0.07(-0.39%) |
Feb 26, 2015 | 16.82 | 16.89 | 16.69 | 16.77 | 12,896,120 | -0.04(-0.25%) |
Feb 25, 2015 | 16.80 | 16.90 | 16.69 | 16.81 | 10,485,307 | -0.08(-0.45%) |
Feb 24, 2015 | 16.72 | 16.93 | 16.68 | 16.89 | 16,482,736 | +0.17(+1.04%) |
Feb 23, 2015 | 16.91 | 16.93 | 16.64 | 16.71 | 12,920,495 | -0.24(-1.42%) |
Feb 20, 2015 | 16.69 | 16.96 | 16.51 | 16.95 | 17,763,790 | +0.16(+0.96%) |
Feb 19, 2015 | 16.60 | 16.82 | 16.57 | 16.79 | 13,892,562 | +0.13(+0.81%) |
Feb 18, 2015 | 16.89 | 16.94 | 16.62 | 16.66 | 19,119,410 | -0.33(-1.93%) |
Feb 17, 2015 | 16.70 | 17.00 | 16.69 | 16.98 | 21,335,706 | +0.27(+1.63%) |
Feb 13, 2015 | 16.55 | 16.71 | 16.71 | 16.71 | 24,051,120 | +0.17(+1.05%) |
Feb 12, 2015 | 16.64 | 16.78 | 16.32 | 16.54 | 20,907,470 | -0.03(-0.16%) |
Feb 11, 2015 | 16.43 | 16.61 | 16.34 | 16.56 | 22,869,388 | +0.12(+0.76%) |
Feb 10, 2015 | 16.47 | 16.54 | 16.28 | 16.44 | 29,132,232 | +0.16(+0.97%) |
Feb 09, 2015 | 16.15 | 16.36 | 16.09 | 16.28 | 23,652,720 | -0.02(-0.10%) |
Feb 06, 2015 | 16.39 | 16.51 | 16.29 | 16.30 | 38,237,240 | +0.20(+1.27%) |
Feb 05, 2015 | 15.89 | 16.19 | 15.77 | 16.09 | 28,192,010 | +0.07(+0.43%) |
Feb 04, 2015 | 15.99 | 16.18 | 15.98 | 16.02 | 32,965,008 | +0.00(+0.02%) |
Feb 03, 2015 | 15.70 | 16.06 | 15.70 | 16.02 | 39,711,480 | +0.41(+2.61%) |
Feb 02, 2015 | 15.24 | 15.65 | 15.20 | 15.61 | 26,392,156 | +0.44(+2.92%) |
Jan 30, 2015 | 15.14 | 15.46 | 15.04 | 15.17 | 40,028,680 | -0.12(-0.79%) |
Jan 29, 2015 | 15.31 | 15.46 | 15.11 | 15.29 | 45,720,584 | +0.01(+0.06%) |
Jan 28, 2015 | 15.86 | 15.86 | 15.27 | 15.28 | 33,421,726 | -0.42(-2.68%) |
Jan 27, 2015 | 15.70 | 15.83 | 15.59 | 15.70 | 32,251,860 | -0.22(-1.35%) |
Jan 26, 2015 | 15.96 | 15.98 | 15.86 | 15.92 | 27,916,914 | +0.01(+0.04%) |
Jan 23, 2015 | 16.34 | 16.44 | 15.90 | 15.91 | 29,875,768 | -0.47(-2.87%) |
Jan 22, 2015 | 16.21 | 16.40 | 16.00 | 16.38 | 27,622,052 | +0.31(+1.91%) |
Jan 21, 2015 | 15.78 | 16.08 | 15.64 | 16.07 | 30,777,084 | +0.17(+1.09%) |
Jan 20, 2015 | 16.05 | 16.09 | 15.73 | 15.90 | 21,135,384 | -0.08(-0.51%) |
Jan 16, 2015 | 15.65 | 15.99 | 15.61 | 15.98 | 21,597,184 | +0.33(+2.11%) |
Jan 15, 2015 | 16.04 | 16.13 | 15.55 | 15.65 | 31,839,672 | -0.31(-1.96%) |
Jan 14, 2015 | 15.99 | 16.13 | 15.68 | 15.97 | 34,252,164 | -0.28(-1.75%) |
Jan 13, 2015 | 16.58 | 16.71 | 16.06 | 16.25 | 41,108,416 | -0.20(-1.23%) |
Jan 12, 2015 | 16.68 | 16.70 | 16.33 | 16.45 | 22,445,126 | -0.19(-1.16%) |
Jan 09, 2015 | 16.95 | 17.00 | 16.59 | 16.64 | 23,693,886 | -0.31(-1.85%) |
Jan 08, 2015 | 16.79 | 17.05 | 16.76 | 16.96 | 24,687,918 | +0.25(+1.52%) |
Jan 07, 2015 | 16.68 | 16.81 | 16.54 | 16.70 | 23,992,938 | +0.22(+1.33%) |
Jan 06, 2015 | 17.03 | 17.05 | 16.40 | 16.48 | 37,011,044 | -0.52(-3.03%) |
Jan 05, 2015 | 17.43 | 17.50 | 16.92 | 17.00 | 19,622,816 | -0.59(-3.34%) |
Jan 02, 2015 | 17.77 | 17.86 | 17.50 | 17.59 | 11,990,651 | -0.06(-0.33%) |
Dec 31, 2014 | 18.00 | 17.65 | 17.65 | 17.65 | 9,691,463 | -0.26(-1.48%) |
Dec 30, 2014 | 17.81 | 18.02 | 17.77 | 17.91 | 8,481,541 | +0.00(+0.02%) |
Dec 29, 2014 | 17.82 | 18.09 | 17.82 | 17.91 | 8,770,563 | +0.01(+0.04%) |
Dec 26, 2014 | 17.96 | 18.04 | 17.89 | 17.90 | 6,852,651 | +0.00(+0.02%) |
Dec 24, 2014 | 18.02 | 17.90 | 17.90 | 17.90 | 7,400,714 | -0.05(-0.27%) |
Dec 23, 2014 | 17.72 | 18.09 | 17.69 | 17.95 | 19,632,540 | +0.32(+1.80%) |
Dec 22, 2014 | 17.61 | 17.64 | 17.46 | 17.63 | 15,228,466 | +0.07(+0.41%) |
Dec 19, 2014 | 17.46 | 17.68 | 17.36 | 17.56 | 36,461,176 | -0.07(-0.39%) |
Dec 18, 2014 | 17.13 | 17.63 | 17.12 | 17.63 | 30,671,884 | +0.73(+4.32%) |
Dec 17, 2014 | 16.64 | 16.95 | 16.61 | 16.90 | 26,621,262 | +0.37(+2.25%) |
Dec 16, 2014 | 16.72 | 16.98 | 16.52 | 16.52 | 32,007,258 | -0.34(-1.99%) |
Dec 15, 2014 | 17.39 | 17.41 | 16.77 | 16.86 | 26,977,540 | -0.37(-2.16%) |
Dec 12, 2014 | 17.70 | 17.82 | 17.22 | 17.23 | 28,581,488 | -0.78(-4.33%) |
Dec 11, 2014 | 18.00 | 18.25 | 17.97 | 18.01 | 22,942,382 | +0.08(+0.46%) |
Dec 10, 2014 | 18.37 | 18.37 | 17.92 | 17.93 | 22,676,418 | -0.41(-2.22%) |
Dec 09, 2014 | 18.19 | 18.36 | 17.99 | 18.34 | 14,471,142 | -0.05(-0.27%) |
Dec 08, 2014 | 18.38 | 18.53 | 18.27 | 18.39 | 14,958,692 | +0.00(+0.02%) |
Dec 05, 2014 | 18.13 | 18.56 | 18.12 | 18.38 | 25,507,256 | +0.38(+2.12%) |
Dec 04, 2014 | 18.04 | 18.04 | 17.83 | 18.00 | 13,002,044 | -0.07(-0.40%) |
Dec 03, 2014 | 18.01 | 18.13 | 17.93 | 18.07 | 12,683,037 | +0.10(+0.58%) |
Dec 02, 2014 | 17.84 | 18.00 | 17.83 | 17.97 | 11,142,721 | +0.22(+1.25%) |