Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 18.76 | 19.24 | 18.59 | 18.63 | 260,457 | -0.12(-0.64%) |
Feb 26, 2015 | 18.64 | 19.08 | 18.51 | 18.75 | 365,710 | -0.10(-0.53%) |
Feb 25, 2015 | 18.75 | 19.38 | 18.54 | 18.85 | 277,269 | +0.16(+0.86%) |
Feb 24, 2015 | 18.10 | 18.75 | 17.84 | 18.69 | 234,496 | +0.59(+3.26%) |
Feb 23, 2015 | 18.22 | 18.75 | 17.56 | 18.10 | 238,292 | -0.21(-1.15%) |
Feb 20, 2015 | 18.99 | 19.43 | 18.29 | 18.31 | 201,739 | -0.72(-3.78%) |
Feb 19, 2015 | 19.31 | 19.31 | 18.60 | 19.03 | 242,698 | -0.32(-1.65%) |
Feb 18, 2015 | 19.29 | 19.73 | 19.01 | 19.35 | 216,433 | -0.29(-1.48%) |
Feb 17, 2015 | 19.01 | 19.69 | 18.70 | 19.64 | 260,910 | +0.49(+2.56%) |
Feb 13, 2015 | 19.25 | 19.15 | 19.15 | 19.15 | 304,200 | +0.02(+0.10%) |
Feb 12, 2015 | 19.55 | 19.96 | 18.92 | 19.13 | 227,063 | -0.15(-0.78%) |
Feb 11, 2015 | 18.88 | 19.41 | 18.13 | 19.28 | 508,977 | +0.02(+0.10%) |
Feb 10, 2015 | 20.01 | 21.00 | 18.57 | 19.26 | 466,226 | -0.73(-3.65%) |
Feb 09, 2015 | 21.62 | 21.81 | 19.52 | 19.99 | 577,475 | -1.58(-7.32%) |
Feb 06, 2015 | 23.48 | 23.52 | 21.41 | 21.57 | 722,301 | -1.85(-7.90%) |
Feb 05, 2015 | 24.03 | 25.25 | 22.29 | 23.42 | 1,221,783 | -3.57(-13.23%) |
Feb 04, 2015 | 27.94 | 28.47 | 26.76 | 26.99 | 255,863 | -1.42(-5.00%) |
Feb 03, 2015 | 27.85 | 28.88 | 27.37 | 28.41 | 500,004 | +1.12(+4.10%) |
Feb 02, 2015 | 24.29 | 27.60 | 24.29 | 27.29 | 314,550 | +3.31(+13.80%) |
Jan 30, 2015 | 23.56 | 24.66 | 23.33 | 23.98 | 197,981 | +0.18(+0.76%) |
Jan 29, 2015 | 24.26 | 24.72 | 23.28 | 23.80 | 293,324 | -0.26(-1.08%) |
Jan 28, 2015 | 26.16 | 26.38 | 23.92 | 24.06 | 484,175 | -2.13(-8.13%) |
Jan 27, 2015 | 26.65 | 27.04 | 25.77 | 26.19 | 222,002 | -0.86(-3.18%) |
Jan 26, 2015 | 26.24 | 27.10 | 25.84 | 27.05 | 125,113 | +0.93(+3.56%) |
Jan 23, 2015 | 25.67 | 26.66 | 25.41 | 26.12 | 173,503 | +0.27(+1.04%) |
Jan 22, 2015 | 26.23 | 26.43 | 25.71 | 25.85 | 195,033 | -0.12(-0.46%) |
Jan 21, 2015 | 24.78 | 26.10 | 24.74 | 25.97 | 223,116 | +1.26(+5.10%) |
Jan 20, 2015 | 24.33 | 24.78 | 23.41 | 24.71 | 228,722 | +0.35(+1.44%) |
Jan 16, 2015 | 23.61 | 24.45 | 23.50 | 24.36 | 152,564 | +0.82(+3.48%) |
Jan 15, 2015 | 24.68 | 24.90 | 23.46 | 23.54 | 192,178 | -0.78(-3.21%) |
Jan 14, 2015 | 23.70 | 24.58 | 23.26 | 24.32 | 160,512 | +0.13(+0.54%) |
Jan 13, 2015 | 24.51 | 25.10 | 23.71 | 24.19 | 186,920 | -0.12(-0.49%) |
Jan 12, 2015 | 25.37 | 25.37 | 23.76 | 24.31 | 203,105 | -1.56(-6.03%) |
Jan 09, 2015 | 25.95 | 26.20 | 24.79 | 25.87 | 214,042 | -0.16(-0.61%) |
Jan 08, 2015 | 24.28 | 26.32 | 23.97 | 26.03 | 446,564 | +2.01(+8.37%) |
Jan 07, 2015 | 23.97 | 24.53 | 23.50 | 24.02 | 281,184 | +0.45(+1.91%) |
Jan 06, 2015 | 24.70 | 25.02 | 23.14 | 23.57 | 291,079 | -1.31(-5.27%) |
Jan 05, 2015 | 26.27 | 26.47 | 24.51 | 24.88 | 188,750 | -1.70(-6.40%) |
Jan 02, 2015 | 26.47 | 26.92 | 25.75 | 26.58 | 134,735 | +0.08(+0.30%) |
Dec 31, 2014 | 27.39 | 26.50 | 26.50 | 26.50 | 240,600 | -1.23(-4.44%) |
Dec 30, 2014 | 27.20 | 27.94 | 27.16 | 27.73 | 157,538 | +0.27(+0.98%) |
Dec 29, 2014 | 26.71 | 28.07 | 26.70 | 27.46 | 321,376 | +0.73(+2.73%) |
Dec 26, 2014 | 26.54 | 27.45 | 26.40 | 26.73 | 125,692 | +0.31(+1.17%) |
Dec 24, 2014 | 26.91 | 26.42 | 26.42 | 26.42 | 144,000 | -0.61(-2.26%) |
Dec 23, 2014 | 29.18 | 29.88 | 26.90 | 27.03 | 413,043 | -2.65(-8.93%) |
Dec 22, 2014 | 29.23 | 30.26 | 28.58 | 29.68 | 336,154 | +0.15(+0.51%) |
Dec 19, 2014 | 26.98 | 29.73 | 26.39 | 29.53 | 630,158 | +2.73(+10.19%) |
Dec 18, 2014 | 26.54 | 27.41 | 26.07 | 26.80 | 308,104 | +0.86(+3.32%) |
Dec 17, 2014 | 24.40 | 26.48 | 24.17 | 25.94 | 332,995 | +1.36(+5.53%) |
Dec 16, 2014 | 24.13 | 25.76 | 24.07 | 24.58 | 444,548 | +0.31(+1.28%) |
Dec 15, 2014 | 25.36 | 25.74 | 24.16 | 24.27 | 284,355 | -0.66(-2.65%) |
Dec 12, 2014 | 24.92 | 25.28 | 24.30 | 24.93 | 242,392 | -0.45(-1.77%) |
Dec 11, 2014 | 26.35 | 26.79 | 25.02 | 25.38 | 336,917 | -1.06(-4.01%) |
Dec 10, 2014 | 26.49 | 27.39 | 26.16 | 26.44 | 379,474 | -0.67(-2.47%) |
Dec 09, 2014 | 24.42 | 27.31 | 24.42 | 27.11 | 329,334 | +2.41(+9.76%) |
Dec 08, 2014 | 25.76 | 26.01 | 24.57 | 24.70 | 303,720 | -1.17(-4.52%) |
Dec 05, 2014 | 25.16 | 26.03 | 24.77 | 25.87 | 415,119 | +0.67(+2.66%) |
Dec 04, 2014 | 27.17 | 27.17 | 24.97 | 25.20 | 440,622 | -2.28(-8.30%) |
Dec 03, 2014 | 27.00 | 28.74 | 26.88 | 27.48 | 338,442 | +0.52(+1.93%) |
Dec 02, 2014 | 25.81 | 27.49 | 25.35 | 26.96 | 584,368 | +0.89(+3.41%) |