Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.32 | 17.32 | 17.32 | 17.32 | 2,595,652 | -0.11(-0.64%) |
Dec 30, 2014 | 17.07 | 17.76 | 16.93 | 17.43 | 3,305,083 | +0.85(+5.12%) |
Dec 29, 2014 | 16.83 | 16.94 | 16.54 | 16.59 | 2,782,993 | -0.36(-2.14%) |
Dec 26, 2014 | 16.99 | 17.17 | 16.70 | 16.95 | 2,236,479 | +0.49(+2.96%) |
Dec 24, 2014 | 16.04 | 16.46 | 16.46 | 16.46 | 1,392,509 | +0.45(+2.83%) |
Dec 23, 2014 | 16.08 | 16.68 | 15.90 | 16.01 | 2,390,737 | -0.10(-0.61%) |
Dec 22, 2014 | 17.36 | 17.40 | 16.04 | 16.11 | 3,534,238 | -1.24(-7.14%) |
Dec 19, 2014 | 17.33 | 17.68 | 17.10 | 17.34 | 7,393,725 | +0.13(+0.73%) |
Dec 18, 2014 | 16.47 | 17.25 | 16.39 | 17.22 | 4,326,105 | +1.12(+6.96%) |
Dec 17, 2014 | 15.33 | 16.15 | 15.07 | 16.10 | 4,873,630 | +0.93(+6.10%) |
Dec 16, 2014 | 15.97 | 16.08 | 15.15 | 15.17 | 5,220,933 | -0.28(-1.80%) |
Dec 15, 2014 | 16.52 | 16.83 | 15.42 | 15.45 | 4,647,036 | -1.42(-8.42%) |
Dec 12, 2014 | 16.98 | 17.22 | 16.63 | 16.87 | 3,230,139 | -0.20(-1.18%) |
Dec 11, 2014 | 17.07 | 17.73 | 16.92 | 17.07 | 3,136,135 | -0.23(-1.33%) |
Dec 10, 2014 | 17.69 | 18.33 | 17.22 | 17.30 | 3,775,391 | -0.55(-3.08%) |
Dec 09, 2014 | 17.11 | 18.21 | 17.02 | 17.85 | 5,309,044 | +1.25(+7.50%) |
Dec 08, 2014 | 16.69 | 16.82 | 15.99 | 16.61 | 4,398,866 | +0.10(+0.63%) |
Dec 05, 2014 | 16.47 | 16.84 | 16.26 | 16.50 | 3,357,114 | -0.38(-2.27%) |
Dec 04, 2014 | 17.53 | 17.69 | 16.77 | 16.89 | 3,648,319 | -0.71(-4.03%) |
Dec 03, 2014 | 17.19 | 17.78 | 16.93 | 17.60 | 4,499,801 | +0.73(+4.33%) |
Dec 02, 2014 | 17.01 | 17.53 | 16.78 | 16.86 | 4,471,761 | -0.61(-3.50%) |
Dec 01, 2014 | 16.84 | 17.60 | 16.61 | 17.48 | 6,580,339 | +1.13(+6.90%) |
Nov 28, 2014 | 17.18 | 17.21 | 16.30 | 16.35 | 3,430,692 | -1.74(-9.62%) |
Nov 26, 2014 | 18.54 | 18.09 | 18.09 | 18.09 | 3,001,825 | -0.39(-2.11%) |
Nov 25, 2014 | 17.99 | 18.51 | 17.92 | 18.48 | 3,878,320 | +0.54(+3.01%) |
Nov 24, 2014 | 18.29 | 18.34 | 17.82 | 17.94 | 3,781,310 | -0.48(-2.63%) |
Nov 21, 2014 | 19.02 | 19.14 | 18.27 | 18.42 | 4,324,724 | -0.19(-1.00%) |
Nov 20, 2014 | 18.38 | 18.74 | 18.23 | 18.61 | 4,213,129 | +0.59(+3.30%) |
Nov 19, 2014 | 18.44 | 18.64 | 17.69 | 18.02 | 6,443,901 | -0.57(-3.09%) |
Nov 18, 2014 | 18.19 | 18.62 | 17.88 | 18.59 | 5,475,015 | +0.79(+4.43%) |
Nov 17, 2014 | 17.30 | 17.97 | 17.20 | 17.80 | 6,132,405 | +0.44(+2.51%) |
Nov 14, 2014 | 15.85 | 17.43 | 15.72 | 17.37 | 6,060,551 | +1.16(+7.17%) |
Nov 13, 2014 | 16.85 | 16.88 | 16.11 | 16.20 | 5,140,329 | -0.23(-1.39%) |
Nov 12, 2014 | 16.83 | 17.31 | 16.14 | 16.43 | 6,116,872 | -0.21(-1.25%) |
Nov 11, 2014 | 16.09 | 16.84 | 16.04 | 16.64 | 5,617,907 | +0.73(+4.56%) |
Nov 10, 2014 | 16.85 | 16.87 | 15.84 | 15.91 | 5,247,848 | -1.11(-6.50%) |
Nov 07, 2014 | 16.39 | 17.19 | 16.33 | 17.02 | 6,482,519 | +1.03(+6.44%) |
Nov 06, 2014 | 15.53 | 16.34 | 15.52 | 15.99 | 6,003,789 | +0.63(+4.10%) |
Nov 05, 2014 | 15.39 | 16.03 | 15.27 | 15.36 | 6,962,712 | -0.55(-3.48%) |
Nov 04, 2014 | 16.49 | 16.51 | 15.84 | 15.91 | 5,490,039 | -0.68(-4.09%) |
Nov 03, 2014 | 16.45 | 16.78 | 16.18 | 16.59 | 3,636,482 | +0.34(+2.09%) |
Oct 31, 2014 | 16.09 | 16.60 | 15.35 | 16.25 | 7,672,980 | -0.86(-5.05%) |
Oct 30, 2014 | 18.54 | 18.70 | 16.99 | 17.12 | 7,896,296 | -2.30(-11.86%) |
Oct 29, 2014 | 20.01 | 20.13 | 19.25 | 19.42 | 3,767,860 | -0.98(-4.78%) |
Oct 28, 2014 | 20.07 | 20.41 | 19.81 | 20.39 | 2,636,249 | +0.57(+2.90%) |
Oct 27, 2014 | 20.12 | 20.19 | 20.19 | 19.82 | 2,309,781 | -0.37(-1.85%) |
Oct 24, 2014 | 20.28 | 20.50 | 19.92 | 20.19 | 2,743,518 | -0.03(-0.14%) |
Oct 23, 2014 | 19.72 | 20.36 | 19.54 | 20.22 | 3,343,528 | +0.30(+1.49%) |
Oct 22, 2014 | 20.62 | 20.68 | 19.92 | 19.92 | 3,446,544 | -1.04(-4.95%) |
Oct 21, 2014 | 21.42 | 21.64 | 20.82 | 20.96 | 4,252,911 | -0.01(-0.07%) |
Oct 20, 2014 | 20.44 | 21.08 | 20.24 | 20.98 | 3,300,262 | +1.11(+5.61%) |
Oct 17, 2014 | 21.02 | 21.07 | 19.82 | 19.86 | 5,398,187 | -1.20(-5.71%) |
Oct 16, 2014 | 21.11 | 21.54 | 20.80 | 21.07 | 3,121,147 | -0.26(-1.20%) |
Oct 15, 2014 | 21.14 | 22.99 | 21.07 | 21.32 | 5,820,923 | +0.54(+2.60%) |
Oct 14, 2014 | 20.82 | 21.45 | 20.68 | 20.78 | 3,094,162 | +0.05(+0.23%) |
Oct 13, 2014 | 20.66 | 21.52 | 20.53 | 20.73 | 3,613,274 | +0.52(+2.57%) |
Oct 10, 2014 | 20.35 | 21.15 | 20.02 | 20.21 | 3,965,410 | -0.19(-0.95%) |
Oct 09, 2014 | 21.42 | 21.45 | 19.94 | 20.41 | 5,057,310 | -0.80(-3.78%) |
Oct 08, 2014 | 19.99 | 21.36 | 19.44 | 21.21 | 7,379,410 | +1.87(+9.65%) |
Oct 07, 2014 | 19.99 | 20.21 | 19.32 | 19.34 | 3,369,705 | -0.47(-2.37%) |
Oct 06, 2014 | 19.65 | 19.99 | 19.43 | 19.81 | 3,207,067 | +0.42(+2.14%) |
Oct 03, 2014 | 20.42 | 20.42 | 19.38 | 19.40 | 5,569,436 | -1.55(-7.40%) |
Oct 02, 2014 | 20.40 | 21.04 | 20.38 | 20.95 | 3,720,568 | +0.71(+3.52%) |