Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.84 | 17.00 | 16.83 | 16.83 | 19,739,314 | -0.07(-0.39%) |
Feb 26, 2015 | 16.95 | 17.03 | 16.82 | 16.90 | 12,796,455 | -0.04(-0.25%) |
Feb 25, 2015 | 16.93 | 17.03 | 16.82 | 16.94 | 10,404,274 | -0.08(-0.45%) |
Feb 24, 2015 | 16.85 | 17.06 | 16.81 | 17.02 | 16,355,352 | +0.18(+1.04%) |
Feb 23, 2015 | 17.04 | 17.07 | 16.77 | 16.84 | 12,820,642 | -0.24(-1.41%) |
Feb 20, 2015 | 16.82 | 17.09 | 16.64 | 17.08 | 17,626,506 | +0.16(+0.96%) |
Feb 19, 2015 | 16.73 | 16.95 | 16.70 | 16.92 | 13,785,197 | +0.14(+0.81%) |
Feb 18, 2015 | 17.02 | 17.07 | 16.75 | 16.78 | 18,971,650 | -0.33(-1.93%) |
Feb 17, 2015 | 16.83 | 17.13 | 16.82 | 17.12 | 21,170,818 | +0.27(+1.63%) |
Feb 13, 2015 | 16.68 | 16.84 | 16.84 | 16.84 | 23,865,246 | +0.18(+1.05%) |
Feb 12, 2015 | 16.77 | 16.91 | 16.45 | 16.67 | 20,745,892 | -0.03(-0.16%) |
Feb 11, 2015 | 16.56 | 16.74 | 16.47 | 16.69 | 22,692,646 | +0.13(+0.76%) |
Feb 10, 2015 | 16.60 | 16.67 | 16.40 | 16.57 | 28,907,090 | +0.16(+0.97%) |
Feb 09, 2015 | 16.27 | 16.49 | 16.21 | 16.41 | 23,469,926 | -0.02(-0.10%) |
Feb 06, 2015 | 16.51 | 16.64 | 16.42 | 16.42 | 37,941,732 | +0.21(+1.27%) |
Feb 05, 2015 | 16.01 | 16.31 | 15.89 | 16.22 | 27,974,134 | +0.07(+0.43%) |
Feb 04, 2015 | 16.12 | 16.31 | 16.11 | 16.15 | 32,710,246 | +0.00(+0.02%) |
Feb 03, 2015 | 15.82 | 16.18 | 15.82 | 16.15 | 39,404,580 | +0.41(+2.61%) |
Feb 02, 2015 | 15.36 | 15.77 | 15.31 | 15.73 | 26,188,190 | +0.45(+2.92%) |
Jan 30, 2015 | 15.25 | 15.58 | 15.16 | 15.29 | 39,719,328 | -0.12(-0.79%) |
Jan 29, 2015 | 15.43 | 15.58 | 15.23 | 15.41 | 45,367,244 | +0.01(+0.06%) |
Jan 28, 2015 | 15.98 | 15.98 | 15.39 | 15.40 | 33,163,434 | -0.42(-2.68%) |
Jan 27, 2015 | 15.82 | 15.95 | 15.71 | 15.82 | 32,002,608 | -0.22(-1.35%) |
Jan 26, 2015 | 16.08 | 16.11 | 15.98 | 16.04 | 27,701,164 | +0.01(+0.04%) |
Jan 23, 2015 | 16.47 | 16.57 | 16.02 | 16.03 | 29,644,880 | -0.47(-2.87%) |
Jan 22, 2015 | 16.34 | 16.52 | 16.13 | 16.51 | 27,408,582 | +0.31(+1.91%) |
Jan 21, 2015 | 15.90 | 16.21 | 15.76 | 16.20 | 30,539,230 | +0.17(+1.09%) |
Jan 20, 2015 | 16.18 | 16.22 | 15.85 | 16.02 | 20,972,044 | -0.08(-0.51%) |
Jan 16, 2015 | 15.77 | 16.11 | 15.73 | 16.11 | 21,430,276 | +0.33(+2.10%) |
Jan 15, 2015 | 16.17 | 16.25 | 15.68 | 15.77 | 31,593,606 | -0.32(-1.96%) |
Jan 14, 2015 | 16.11 | 16.25 | 15.81 | 16.09 | 33,987,456 | -0.29(-1.75%) |
Jan 13, 2015 | 16.71 | 16.84 | 16.19 | 16.38 | 40,790,716 | -0.20(-1.23%) |
Jan 12, 2015 | 16.81 | 16.83 | 16.45 | 16.58 | 22,271,664 | -0.19(-1.16%) |
Jan 09, 2015 | 17.08 | 17.14 | 16.72 | 16.77 | 23,510,774 | -0.32(-1.85%) |
Jan 08, 2015 | 16.92 | 17.18 | 16.90 | 17.09 | 24,497,122 | +0.26(+1.52%) |
Jan 07, 2015 | 16.81 | 16.94 | 16.67 | 16.83 | 23,807,514 | +0.22(+1.33%) |
Jan 06, 2015 | 17.16 | 17.18 | 16.53 | 16.61 | 36,725,012 | -0.52(-3.03%) |
Jan 05, 2015 | 17.56 | 17.63 | 17.06 | 17.13 | 19,471,166 | -0.59(-3.34%) |
Jan 02, 2015 | 17.91 | 18.00 | 17.63 | 17.72 | 11,897,983 | -0.06(-0.33%) |
Dec 31, 2014 | 18.14 | 17.78 | 17.78 | 17.78 | 9,616,565 | -0.27(-1.48%) |
Dec 30, 2014 | 17.95 | 18.16 | 17.90 | 18.05 | 8,415,994 | +0.00(+0.02%) |
Dec 29, 2014 | 17.96 | 18.23 | 17.96 | 18.05 | 8,702,781 | +0.01(+0.04%) |
Dec 26, 2014 | 18.10 | 18.18 | 18.03 | 18.04 | 6,799,692 | +0.00(+0.02%) |
Dec 24, 2014 | 18.16 | 18.04 | 18.04 | 18.04 | 7,343,520 | -0.05(-0.27%) |
Dec 23, 2014 | 17.86 | 18.23 | 17.83 | 18.09 | 19,480,814 | +0.32(+1.79%) |
Dec 22, 2014 | 17.75 | 17.77 | 17.59 | 17.77 | 15,110,776 | +0.07(+0.41%) |
Dec 19, 2014 | 17.59 | 17.82 | 17.49 | 17.69 | 36,179,392 | -0.07(-0.39%) |
Dec 18, 2014 | 17.27 | 17.76 | 17.26 | 17.76 | 30,434,842 | +0.74(+4.32%) |
Dec 17, 2014 | 16.77 | 17.09 | 16.74 | 17.03 | 26,415,526 | +0.37(+2.25%) |
Dec 16, 2014 | 16.85 | 17.11 | 16.65 | 16.65 | 31,759,898 | -0.34(-1.99%) |
Dec 15, 2014 | 17.53 | 17.54 | 16.90 | 16.99 | 26,769,050 | -0.37(-2.16%) |
Dec 12, 2014 | 17.84 | 17.96 | 17.35 | 17.37 | 28,360,602 | -0.79(-4.33%) |
Dec 11, 2014 | 18.14 | 18.39 | 18.11 | 18.15 | 22,765,076 | +0.08(+0.45%) |
Dec 10, 2014 | 18.51 | 18.51 | 18.06 | 18.07 | 22,501,168 | -0.41(-2.22%) |
Dec 09, 2014 | 18.34 | 18.50 | 18.13 | 18.48 | 14,359,305 | -0.05(-0.27%) |
Dec 08, 2014 | 18.53 | 18.67 | 18.41 | 18.53 | 14,843,087 | +0.00(+0.02%) |
Dec 05, 2014 | 18.27 | 18.71 | 18.26 | 18.53 | 25,310,128 | +0.38(+2.12%) |
Dec 04, 2014 | 18.18 | 18.18 | 17.97 | 18.14 | 12,901,560 | -0.07(-0.40%) |
Dec 03, 2014 | 18.15 | 18.27 | 18.07 | 18.21 | 12,585,019 | +0.11(+0.58%) |
Dec 02, 2014 | 17.98 | 18.14 | 17.97 | 18.11 | 11,056,607 | +0.22(+1.25%) |