Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.44 | 16.64 | 16.37 | 16.39 | 6,885,555 | -0.20(-1.20%) |
Jan 29, 2015 | 16.19 | 16.66 | 16.12 | 16.59 | 5,786,004 | +0.43(+2.68%) |
Jan 28, 2015 | 16.45 | 16.50 | 16.09 | 16.16 | 6,080,223 | -0.27(-1.64%) |
Jan 27, 2015 | 16.24 | 16.55 | 16.19 | 16.43 | 4,289,649 | +0.10(+0.61%) |
Jan 26, 2015 | 16.17 | 16.34 | 15.90 | 16.33 | 3,788,328 | +0.02(+0.13%) |
Jan 23, 2015 | 16.29 | 16.42 | 16.24 | 16.31 | 3,279,710 | +0.06(+0.35%) |
Jan 22, 2015 | 16.49 | 16.56 | 16.15 | 16.25 | 4,875,952 | -0.18(-1.12%) |
Jan 21, 2015 | 16.25 | 16.46 | 16.16 | 16.44 | 4,575,648 | +0.18(+1.14%) |
Jan 20, 2015 | 16.39 | 16.42 | 16.06 | 16.25 | 4,501,132 | -0.08(-0.48%) |
Jan 16, 2015 | 16.05 | 16.34 | 15.93 | 16.33 | 5,898,636 | +0.24(+1.50%) |
Jan 15, 2015 | 16.09 | 16.16 | 15.98 | 16.09 | 5,290,936 | +0.03(+0.18%) |
Jan 14, 2015 | 15.92 | 16.08 | 15.77 | 16.06 | 6,255,969 | -0.01(-0.09%) |
Jan 13, 2015 | 16.28 | 16.44 | 15.97 | 16.07 | 4,288,489 | -0.09(-0.53%) |
Jan 12, 2015 | 16.15 | 16.20 | 15.88 | 16.16 | 3,494,630 | +0.04(+0.22%) |
Jan 09, 2015 | 16.47 | 16.47 | 16.08 | 16.12 | 2,995,941 | -0.35(-2.11%) |
Jan 08, 2015 | 16.23 | 16.50 | 16.12 | 16.47 | 4,830,509 | +0.38(+2.38%) |
Jan 07, 2015 | 16.00 | 16.24 | 15.89 | 16.09 | 7,414,682 | +0.21(+1.30%) |
Jan 06, 2015 | 16.25 | 16.34 | 15.77 | 15.88 | 6,713,109 | -0.36(-2.23%) |
Jan 05, 2015 | 16.52 | 16.64 | 16.12 | 16.25 | 5,811,060 | -0.53(-3.17%) |
Jan 02, 2015 | 16.65 | 16.80 | 16.54 | 16.78 | 3,209,244 | +0.14(+0.85%) |
Dec 31, 2014 | 16.95 | 16.64 | 16.64 | 16.64 | 3,243,756 | -0.28(-1.64%) |
Dec 30, 2014 | 17.25 | 17.31 | 16.89 | 16.91 | 3,183,865 | -0.33(-1.93%) |
Dec 29, 2014 | 16.99 | 17.29 | 16.99 | 17.25 | 4,108,456 | +0.26(+1.50%) |
Dec 26, 2014 | 16.91 | 17.12 | 16.90 | 16.99 | 3,953,374 | +0.12(+0.72%) |
Dec 24, 2014 | 16.65 | 16.87 | 16.87 | 16.87 | 2,667,849 | +0.22(+1.32%) |
Dec 23, 2014 | 16.59 | 16.72 | 16.53 | 16.65 | 3,829,112 | +0.13(+0.77%) |
Dec 22, 2014 | 16.41 | 16.54 | 16.25 | 16.52 | 4,994,260 | +0.12(+0.74%) |
Dec 19, 2014 | 16.39 | 16.49 | 16.27 | 16.40 | 9,231,797 | +0.07(+0.43%) |
Dec 18, 2014 | 16.01 | 16.33 | 15.97 | 16.33 | 6,607,855 | +0.36(+2.27%) |
Dec 17, 2014 | 15.52 | 16.00 | 15.41 | 15.97 | 7,616,741 | +0.55(+3.59%) |
Dec 16, 2014 | 15.29 | 15.79 | 15.20 | 15.41 | 7,960,224 | +0.12(+0.79%) |
Dec 15, 2014 | 15.67 | 15.71 | 15.25 | 15.29 | 7,756,594 | -0.33(-2.09%) |
Dec 12, 2014 | 15.98 | 16.04 | 15.62 | 15.62 | 8,013,763 | -0.41(-2.57%) |
Dec 11, 2014 | 16.12 | 16.33 | 16.02 | 16.03 | 6,603,034 | -0.05(-0.31%) |
Dec 10, 2014 | 16.64 | 16.67 | 15.99 | 16.08 | 9,667,693 | -0.57(-3.41%) |
Dec 09, 2014 | 16.47 | 16.76 | 16.47 | 16.65 | 5,512,688 | +0.11(+0.64%) |
Dec 08, 2014 | 16.70 | 16.92 | 16.48 | 16.54 | 5,984,656 | -0.18(-1.06%) |
Dec 05, 2014 | 16.86 | 16.99 | 16.67 | 16.72 | 5,556,056 | -0.26(-1.55%) |
Dec 04, 2014 | 17.08 | 17.16 | 16.95 | 16.98 | 6,752,404 | -0.12(-0.71%) |
Dec 03, 2014 | 16.91 | 17.15 | 16.87 | 17.10 | 5,056,247 | +0.23(+1.35%) |
Dec 02, 2014 | 16.66 | 16.97 | 16.62 | 16.88 | 7,715,728 | +0.19(+1.15%) |
Dec 01, 2014 | 16.93 | 16.95 | 16.61 | 16.69 | 7,708,400 | -0.31(-1.84%) |
Nov 28, 2014 | 17.22 | 17.30 | 16.93 | 17.00 | 5,070,277 | -0.23(-1.36%) |
Nov 26, 2014 | 17.30 | 17.23 | 17.23 | 17.23 | 2,658,835 | -0.03(-0.16%) |
Nov 25, 2014 | 17.34 | 17.35 | 17.15 | 17.26 | 4,879,480 | -0.03(-0.16%) |
Nov 24, 2014 | 17.32 | 17.43 | 17.25 | 17.29 | 4,187,486 | +0.01(+0.04%) |
Nov 21, 2014 | 17.46 | 17.47 | 17.17 | 17.28 | 8,553,291 | +0.01(+0.04%) |
Nov 20, 2014 | 17.26 | 17.40 | 17.20 | 17.27 | 2,402,820 | -0.04(-0.21%) |
Nov 19, 2014 | 17.40 | 17.49 | 17.28 | 17.31 | 3,668,635 | -0.15(-0.85%) |
Nov 18, 2014 | 17.30 | 17.51 | 17.21 | 17.46 | 4,092,929 | +0.15(+0.86%) |
Nov 17, 2014 | 17.08 | 17.36 | 17.00 | 17.31 | 4,185,103 | +0.24(+1.41%) |
Nov 14, 2014 | 17.12 | 17.19 | 17.03 | 17.07 | 5,619,230 | -0.11(-0.62%) |
Nov 13, 2014 | 17.48 | 17.56 | 17.15 | 17.18 | 6,093,742 | -0.27(-1.55%) |
Nov 12, 2014 | 17.57 | 17.71 | 17.44 | 17.45 | 7,506,373 | -0.35(-1.96%) |
Nov 11, 2014 | 17.89 | 17.98 | 17.68 | 17.79 | 4,416,874 | -0.06(-0.32%) |
Nov 10, 2014 | 17.76 | 17.86 | 17.65 | 17.85 | 4,569,112 | +0.11(+0.59%) |
Nov 07, 2014 | 17.57 | 17.77 | 17.53 | 17.75 | 5,911,311 | +0.20(+1.16%) |
Nov 06, 2014 | 17.64 | 17.66 | 17.25 | 17.54 | 8,469,599 | -0.13(-0.76%) |
Nov 05, 2014 | 17.55 | 17.73 | 17.18 | 17.68 | 13,348,181 | +0.34(+1.99%) |
Nov 04, 2014 | 17.44 | 17.53 | 17.15 | 17.33 | 6,836,852 | -0.17(-0.96%) |