Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.18 | 17.21 | 17.00 | 17.06 | 5,351,742 | -0.14(-0.83%) |
Feb 26, 2015 | 17.08 | 17.24 | 16.90 | 17.21 | 2,652,199 | +0.14(+0.84%) |
Feb 25, 2015 | 16.97 | 17.11 | 16.89 | 17.06 | 3,446,330 | +0.02(+0.09%) |
Feb 24, 2015 | 16.89 | 17.14 | 16.82 | 17.05 | 3,724,039 | +0.16(+0.95%) |
Feb 23, 2015 | 17.26 | 17.29 | 16.85 | 16.89 | 3,211,858 | -0.47(-2.71%) |
Feb 20, 2015 | 17.29 | 17.36 | 17.10 | 17.36 | 3,042,415 | +0.02(+0.09%) |
Feb 19, 2015 | 17.34 | 17.48 | 17.29 | 17.34 | 2,909,007 | -0.19(-1.09%) |
Feb 18, 2015 | 17.26 | 17.59 | 17.25 | 17.53 | 5,364,787 | +0.16(+0.92%) |
Feb 17, 2015 | 17.47 | 17.56 | 17.25 | 17.37 | 3,570,983 | -0.16(-0.91%) |
Feb 13, 2015 | 17.31 | 17.53 | 17.53 | 17.53 | 5,023,252 | +0.22(+1.24%) |
Feb 12, 2015 | 16.42 | 17.35 | 16.42 | 17.32 | 7,813,119 | +0.94(+5.75%) |
Feb 11, 2015 | 16.73 | 16.73 | 16.25 | 16.38 | 10,047,686 | -0.79(-4.60%) |
Feb 10, 2015 | 17.34 | 17.43 | 17.11 | 17.17 | 5,241,896 | -0.20(-1.15%) |
Feb 09, 2015 | 17.28 | 17.41 | 17.24 | 17.37 | 5,168,977 | +0.06(+0.37%) |
Feb 06, 2015 | 17.37 | 17.41 | 17.26 | 17.30 | 6,662,619 | -0.04(-0.23%) |
Feb 05, 2015 | 17.22 | 17.50 | 17.22 | 17.34 | 6,176,314 | +0.15(+0.88%) |
Feb 04, 2015 | 17.29 | 17.38 | 17.10 | 17.19 | 4,248,863 | -0.19(-1.10%) |
Feb 03, 2015 | 17.43 | 17.56 | 17.14 | 17.38 | 5,561,137 | +0.10(+0.55%) |
Feb 02, 2015 | 17.24 | 17.52 | 17.16 | 17.29 | 3,729,122 | +0.22(+1.26%) |
Jan 30, 2015 | 17.21 | 17.31 | 17.12 | 17.07 | 4,288,588 | -0.45(-2.55%) |
Jan 29, 2015 | 17.74 | 17.74 | 17.37 | 17.52 | 3,859,159 | -0.18(-0.99%) |
Jan 28, 2015 | 18.06 | 18.17 | 17.64 | 17.69 | 3,473,464 | -0.39(-2.16%) |
Jan 27, 2015 | 18.13 | 18.20 | 18.02 | 18.08 | 3,540,102 | -0.30(-1.61%) |
Jan 26, 2015 | 18.66 | 18.66 | 18.14 | 18.38 | 9,477,133 | -0.40(-2.12%) |
Jan 23, 2015 | 18.71 | 18.89 | 18.67 | 18.78 | 3,389,025 | -0.04(-0.21%) |
Jan 22, 2015 | 18.58 | 18.87 | 18.37 | 18.82 | 6,346,458 | +0.36(+1.95%) |
Jan 21, 2015 | 18.37 | 18.51 | 18.24 | 18.46 | 7,134,718 | +0.11(+0.61%) |
Jan 20, 2015 | 18.12 | 18.50 | 17.90 | 18.35 | 4,805,712 | +0.18(+0.97%) |
Jan 16, 2015 | 18.05 | 18.17 | 17.82 | 18.17 | 5,142,091 | +0.10(+0.53%) |
Jan 15, 2015 | 18.11 | 18.20 | 17.96 | 18.08 | 4,874,257 | +0.02(+0.13%) |
Jan 14, 2015 | 17.71 | 18.13 | 17.63 | 18.05 | 4,755,798 | +0.22(+1.25%) |
Jan 13, 2015 | 17.96 | 18.15 | 17.79 | 17.83 | 3,022,765 | -0.10(-0.58%) |
Jan 12, 2015 | 18.07 | 18.10 | 17.84 | 17.93 | 4,069,827 | -0.19(-1.06%) |
Jan 09, 2015 | 17.90 | 18.20 | 17.80 | 18.12 | 4,401,303 | +0.30(+1.66%) |
Jan 08, 2015 | 17.55 | 17.88 | 17.44 | 17.83 | 4,610,517 | +0.38(+2.20%) |
Jan 07, 2015 | 17.33 | 17.48 | 17.10 | 17.44 | 2,871,527 | +0.38(+2.24%) |
Jan 06, 2015 | 17.07 | 17.18 | 16.86 | 17.06 | 4,013,402 | +0.00(+0.00%) |
Jan 05, 2015 | 17.28 | 17.28 | 16.89 | 17.06 | 4,373,751 | -0.26(-1.52%) |
Jan 02, 2015 | 17.62 | 17.69 | 17.26 | 17.33 | 4,521,622 | -0.38(-2.12%) |
Dec 31, 2014 | 17.65 | 17.70 | 17.70 | 17.70 | 2,064,962 | +0.06(+0.32%) |
Dec 30, 2014 | 17.72 | 17.73 | 17.46 | 17.64 | 2,867,931 | -0.10(-0.58%) |
Dec 29, 2014 | 17.64 | 17.83 | 17.52 | 17.75 | 3,290,788 | +0.03(+0.18%) |
Dec 26, 2014 | 17.52 | 17.78 | 17.44 | 17.72 | 3,370,919 | +0.18(+1.00%) |
Dec 24, 2014 | 17.55 | 17.54 | 17.54 | 17.54 | 1,328,022 | -0.01(-0.05%) |
Dec 23, 2014 | 17.50 | 17.58 | 17.32 | 17.55 | 3,423,902 | +0.07(+0.41%) |
Dec 22, 2014 | 17.26 | 17.48 | 17.20 | 17.48 | 3,665,916 | +0.25(+1.44%) |
Dec 19, 2014 | 17.49 | 17.50 | 17.17 | 17.23 | 6,778,495 | -0.16(-0.92%) |
Dec 18, 2014 | 17.12 | 17.49 | 17.06 | 17.39 | 8,336,445 | +0.49(+2.93%) |
Dec 17, 2014 | 16.37 | 17.38 | 16.28 | 16.89 | 11,538,541 | +0.62(+3.83%) |
Dec 16, 2014 | 16.14 | 16.54 | 16.00 | 16.27 | 6,737,133 | -0.07(-0.44%) |
Dec 15, 2014 | 16.77 | 16.79 | 16.26 | 16.34 | 7,570,899 | -0.38(-2.24%) |
Dec 12, 2014 | 17.18 | 17.25 | 16.68 | 16.72 | 4,346,801 | -0.52(-3.01%) |
Dec 11, 2014 | 17.10 | 17.44 | 17.07 | 17.24 | 7,267,210 | +0.19(+1.12%) |
Dec 10, 2014 | 17.50 | 17.55 | 16.90 | 17.05 | 7,354,598 | -0.47(-2.69%) |
Dec 09, 2014 | 17.66 | 17.73 | 17.46 | 17.52 | 4,325,911 | -0.31(-1.75%) |
Dec 08, 2014 | 17.82 | 17.94 | 17.71 | 17.83 | 2,986,551 | -0.08(-0.45%) |
Dec 05, 2014 | 17.96 | 18.00 | 17.91 | 17.91 | 4,392,108 | -0.09(-0.49%) |
Dec 04, 2014 | 18.13 | 18.15 | 17.97 | 18.00 | 2,818,012 | -0.20(-1.10%) |
Dec 03, 2014 | 18.16 | 18.23 | 17.95 | 18.20 | 4,910,292 | +0.06(+0.31%) |
Dec 02, 2014 | 18.43 | 18.43 | 18.06 | 18.14 | 4,078,139 | -0.45(-2.45%) |