Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.67 | 15.67 | 15.04 | 15.10 | 10,011,573 | -0.70(-4.44%) |
Jan 29, 2015 | 16.38 | 16.65 | 15.55 | 15.80 | 13,568,468 | -0.35(-2.15%) |
Jan 28, 2015 | 16.87 | 16.87 | 16.13 | 16.15 | 8,439,521 | -0.54(-3.24%) |
Jan 27, 2015 | 16.61 | 16.82 | 16.47 | 16.69 | 3,502,590 | -0.08(-0.48%) |
Jan 26, 2015 | 16.51 | 16.77 | 16.38 | 16.77 | 3,456,609 | +0.26(+1.56%) |
Jan 23, 2015 | 16.58 | 16.70 | 16.42 | 16.51 | 2,732,430 | -0.14(-0.82%) |
Jan 22, 2015 | 16.32 | 16.76 | 16.14 | 16.65 | 3,967,472 | +0.40(+2.43%) |
Jan 21, 2015 | 16.27 | 16.36 | 16.05 | 16.26 | 7,699,718 | -0.06(-0.40%) |
Jan 20, 2015 | 16.55 | 16.55 | 16.19 | 16.32 | 7,036,939 | -0.15(-0.88%) |
Jan 16, 2015 | 16.39 | 16.64 | 16.14 | 16.47 | 8,140,741 | +0.03(+0.20%) |
Jan 15, 2015 | 17.01 | 17.34 | 16.43 | 16.43 | 6,917,621 | -0.53(-3.14%) |
Jan 14, 2015 | 17.23 | 17.28 | 16.69 | 16.97 | 13,007,501 | -0.52(-2.95%) |
Jan 13, 2015 | 18.47 | 18.48 | 16.88 | 17.48 | 17,684,446 | -0.73(-4.03%) |
Jan 12, 2015 | 19.05 | 19.05 | 18.11 | 18.22 | 10,297,533 | -1.06(-5.49%) |
Jan 09, 2015 | 19.37 | 19.37 | 18.59 | 19.27 | 18,710,596 | +0.29(+1.53%) |
Jan 08, 2015 | 18.83 | 19.10 | 18.68 | 18.98 | 9,816,530 | +0.36(+1.91%) |
Jan 07, 2015 | 18.79 | 18.93 | 18.53 | 18.63 | 7,375,158 | +0.02(+0.09%) |
Jan 06, 2015 | 18.98 | 19.09 | 18.26 | 18.61 | 8,554,281 | -0.31(-1.66%) |
Jan 05, 2015 | 18.93 | 19.10 | 18.73 | 18.93 | 5,310,701 | -0.16(-0.85%) |
Jan 02, 2015 | 19.18 | 19.27 | 18.93 | 19.09 | 2,504,212 | +0.02(+0.13%) |
Dec 31, 2014 | 19.26 | 19.06 | 19.06 | 19.06 | 2,834,536 | -0.12(-0.63%) |
Dec 30, 2014 | 19.24 | 19.35 | 19.14 | 19.19 | 2,465,449 | -0.10(-0.54%) |
Dec 29, 2014 | 19.37 | 19.45 | 19.14 | 19.29 | 2,304,439 | -0.07(-0.37%) |
Dec 26, 2014 | 19.28 | 19.43 | 19.24 | 19.36 | 1,670,775 | +0.10(+0.50%) |
Dec 24, 2014 | 19.23 | 19.27 | 19.27 | 19.27 | 1,756,376 | -0.02(-0.08%) |
Dec 23, 2014 | 19.17 | 19.48 | 19.00 | 19.28 | 5,305,774 | +0.22(+1.14%) |
Dec 22, 2014 | 18.79 | 19.15 | 18.68 | 19.06 | 8,891,756 | +0.29(+1.55%) |
Dec 19, 2014 | 18.36 | 19.30 | 18.73 | 18.77 | 46,016,256 | +0.41(+2.24%) |
Dec 18, 2014 | 18.24 | 18.58 | 18.01 | 18.36 | 4,816,723 | +0.48(+2.66%) |
Dec 17, 2014 | 17.50 | 17.96 | 17.47 | 17.89 | 3,657,643 | +0.42(+2.40%) |
Dec 16, 2014 | 17.43 | 17.97 | 17.33 | 17.47 | 4,188,248 | +0.01(+0.05%) |
Dec 15, 2014 | 17.97 | 18.00 | 17.30 | 17.46 | 5,662,341 | -0.45(-2.52%) |
Dec 12, 2014 | 18.14 | 18.25 | 17.50 | 17.91 | 4,639,838 | -0.36(-1.99%) |
Dec 11, 2014 | 18.49 | 19.09 | 18.14 | 18.27 | 3,899,606 | -0.16(-0.88%) |
Dec 10, 2014 | 18.77 | 18.84 | 18.13 | 18.43 | 4,739,404 | -0.37(-1.97%) |
Dec 09, 2014 | 18.56 | 19.11 | 18.56 | 18.81 | 3,464,790 | +0.15(+0.82%) |
Dec 08, 2014 | 18.67 | 19.04 | 18.55 | 18.65 | 2,897,156 | +0.02(+0.13%) |
Dec 05, 2014 | 18.48 | 18.94 | 18.48 | 18.63 | 3,330,863 | +0.19(+1.05%) |
Dec 04, 2014 | 18.31 | 18.52 | 18.26 | 18.43 | 2,753,529 | +0.11(+0.62%) |
Dec 03, 2014 | 18.49 | 18.60 | 18.31 | 18.32 | 4,173,410 | -0.17(-0.92%) |
Dec 02, 2014 | 18.72 | 18.81 | 18.44 | 18.49 | 2,598,343 | -0.23(-1.25%) |
Dec 01, 2014 | 19.06 | 19.26 | 18.64 | 18.73 | 2,422,435 | -0.47(-2.44%) |
Nov 28, 2014 | 19.07 | 19.20 | 18.91 | 19.19 | 1,002,968 | +0.11(+0.59%) |
Nov 26, 2014 | 19.28 | 19.08 | 19.08 | 19.08 | 1,756,624 | -0.26(-1.34%) |
Nov 25, 2014 | 19.11 | 19.34 | 19.03 | 19.34 | 5,055,195 | +0.26(+1.35%) |
Nov 24, 2014 | 18.94 | 19.14 | 18.73 | 19.08 | 4,026,662 | +0.15(+0.77%) |
Nov 21, 2014 | 19.14 | 19.22 | 18.91 | 18.93 | 2,733,923 | +0.03(+0.17%) |
Nov 20, 2014 | 18.86 | 19.07 | 18.75 | 18.90 | 2,007,810 | +0.02(+0.09%) |
Nov 19, 2014 | 19.05 | 19.09 | 18.75 | 18.89 | 2,337,021 | -0.17(-0.89%) |
Nov 18, 2014 | 18.95 | 19.19 | 18.91 | 19.06 | 2,571,794 | +0.11(+0.60%) |
Nov 17, 2014 | 18.85 | 19.06 | 18.85 | 18.94 | 4,098,327 | +0.01(+0.04%) |
Nov 14, 2014 | 18.77 | 19.08 | 18.69 | 18.93 | 4,226,228 | +0.21(+1.12%) |
Nov 13, 2014 | 18.63 | 18.91 | 18.48 | 18.73 | 4,474,006 | +0.09(+0.48%) |
Nov 12, 2014 | 18.39 | 18.67 | 18.24 | 18.64 | 3,697,362 | +0.21(+1.14%) |
Nov 11, 2014 | 18.35 | 18.50 | 18.23 | 18.43 | 2,956,311 | +0.04(+0.22%) |
Nov 10, 2014 | 18.33 | 18.56 | 18.24 | 18.39 | 2,526,080 | +0.07(+0.40%) |
Nov 07, 2014 | 18.10 | 18.38 | 18.10 | 18.31 | 2,705,927 | +0.20(+1.11%) |
Nov 06, 2014 | 18.07 | 18.22 | 17.95 | 18.11 | 3,098,676 | +0.01(+0.04%) |
Nov 05, 2014 | 17.94 | 18.12 | 17.75 | 18.10 | 4,385,024 | +0.23(+1.31%) |
Nov 04, 2014 | 17.57 | 17.97 | 17.44 | 17.87 | 7,558,627 | -0.13(-0.72%) |