Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.94 | 16.63 | 16.63 | 16.63 | 3,244,684 | -0.28(-1.64%) |
Dec 30, 2014 | 17.25 | 17.30 | 16.89 | 16.91 | 3,184,776 | -0.33(-1.93%) |
Dec 29, 2014 | 16.99 | 17.28 | 16.99 | 17.24 | 4,109,632 | +0.26(+1.50%) |
Dec 26, 2014 | 16.90 | 17.11 | 16.89 | 16.99 | 3,954,505 | +0.12(+0.72%) |
Dec 24, 2014 | 16.64 | 16.86 | 16.86 | 16.86 | 2,668,612 | +0.22(+1.32%) |
Dec 23, 2014 | 16.59 | 16.72 | 16.53 | 16.64 | 3,830,208 | +0.13(+0.77%) |
Dec 22, 2014 | 16.40 | 16.53 | 16.24 | 16.52 | 4,995,689 | +0.12(+0.74%) |
Dec 19, 2014 | 16.38 | 16.49 | 16.26 | 16.40 | 9,234,439 | +0.07(+0.43%) |
Dec 18, 2014 | 16.01 | 16.33 | 15.96 | 16.33 | 6,609,746 | +0.36(+2.27%) |
Dec 17, 2014 | 15.52 | 15.99 | 15.40 | 15.96 | 7,618,920 | +0.55(+3.59%) |
Dec 16, 2014 | 15.28 | 15.79 | 15.20 | 15.41 | 7,962,503 | +0.12(+0.79%) |
Dec 15, 2014 | 15.67 | 15.70 | 15.25 | 15.29 | 7,758,813 | -0.33(-2.09%) |
Dec 12, 2014 | 15.98 | 16.03 | 15.62 | 15.62 | 8,016,057 | -0.41(-2.57%) |
Dec 11, 2014 | 16.11 | 16.33 | 16.01 | 16.03 | 6,604,924 | -0.05(-0.31%) |
Dec 10, 2014 | 16.63 | 16.67 | 15.98 | 16.08 | 9,670,460 | -0.57(-3.41%) |
Dec 09, 2014 | 16.46 | 16.75 | 16.46 | 16.64 | 5,514,266 | +0.11(+0.64%) |
Dec 08, 2014 | 16.69 | 16.91 | 16.47 | 16.54 | 5,986,368 | -0.18(-1.06%) |
Dec 05, 2014 | 16.85 | 16.99 | 16.67 | 16.72 | 5,557,646 | -0.26(-1.55%) |
Dec 04, 2014 | 17.08 | 17.16 | 16.94 | 16.98 | 6,754,336 | -0.12(-0.71%) |
Dec 03, 2014 | 16.90 | 17.14 | 16.86 | 17.10 | 5,057,694 | +0.23(+1.35%) |
Dec 02, 2014 | 16.66 | 16.96 | 16.62 | 16.87 | 7,717,936 | +0.19(+1.15%) |
Dec 01, 2014 | 16.93 | 16.95 | 16.61 | 16.68 | 7,710,606 | -0.31(-1.84%) |
Nov 28, 2014 | 17.21 | 17.30 | 16.93 | 16.99 | 5,071,728 | -0.23(-1.36%) |
Nov 26, 2014 | 17.30 | 17.23 | 17.23 | 17.23 | 2,659,595 | -0.03(-0.16%) |
Nov 25, 2014 | 17.33 | 17.35 | 17.14 | 17.26 | 4,880,877 | -0.03(-0.16%) |
Nov 24, 2014 | 17.32 | 17.42 | 17.25 | 17.28 | 4,188,684 | +0.01(+0.04%) |
Nov 21, 2014 | 17.45 | 17.47 | 17.16 | 17.28 | 8,555,739 | +0.01(+0.04%) |
Nov 20, 2014 | 17.26 | 17.40 | 17.19 | 17.27 | 2,403,508 | -0.04(-0.21%) |
Nov 19, 2014 | 17.39 | 17.48 | 17.28 | 17.31 | 3,669,685 | -0.15(-0.85%) |
Nov 18, 2014 | 17.30 | 17.50 | 17.21 | 17.45 | 4,094,101 | +0.15(+0.86%) |
Nov 17, 2014 | 17.07 | 17.35 | 17.00 | 17.31 | 4,186,300 | +0.24(+1.41%) |
Nov 14, 2014 | 17.11 | 17.18 | 17.02 | 17.06 | 5,620,838 | -0.11(-0.62%) |
Nov 13, 2014 | 17.48 | 17.55 | 17.15 | 17.17 | 6,095,485 | -0.27(-1.55%) |
Nov 12, 2014 | 17.56 | 17.70 | 17.43 | 17.44 | 7,508,521 | -0.35(-1.96%) |
Nov 11, 2014 | 17.88 | 17.97 | 17.67 | 17.79 | 4,418,139 | -0.06(-0.32%) |
Nov 10, 2014 | 17.75 | 17.85 | 17.65 | 17.85 | 4,570,421 | +0.11(+0.59%) |
Nov 07, 2014 | 17.56 | 17.77 | 17.52 | 17.74 | 5,913,003 | +0.20(+1.16%) |
Nov 06, 2014 | 17.63 | 17.66 | 17.24 | 17.54 | 8,472,024 | -0.13(-0.76%) |
Nov 05, 2014 | 17.54 | 17.73 | 17.18 | 17.67 | 13,352,003 | +0.34(+1.99%) |
Nov 04, 2014 | 17.43 | 17.52 | 17.15 | 17.33 | 6,838,809 | -0.17(-0.96%) |
Nov 03, 2014 | 17.32 | 17.65 | 17.27 | 17.49 | 8,897,931 | +0.23(+1.34%) |
Oct 31, 2014 | 17.23 | 17.28 | 17.04 | 17.26 | 7,224,487 | +0.10(+0.57%) |
Oct 30, 2014 | 17.03 | 17.27 | 17.00 | 17.16 | 6,286,759 | +0.15(+0.87%) |
Oct 29, 2014 | 17.11 | 17.19 | 16.79 | 17.02 | 3,371,975 | -0.06(-0.37%) |
Oct 28, 2014 | 16.95 | 17.08 | 16.90 | 17.08 | 4,541,015 | +0.20(+1.17%) |
Oct 27, 2014 | 16.89 | 16.88 | 16.88 | 16.88 | 5,472,078 | +0.01(+0.04%) |
Oct 24, 2014 | 16.79 | 16.97 | 16.73 | 16.88 | 2,868,082 | +0.13(+0.76%) |
Oct 23, 2014 | 16.66 | 16.89 | 16.58 | 16.75 | 4,477,252 | +0.21(+1.28%) |
Oct 22, 2014 | 16.78 | 16.99 | 16.53 | 16.54 | 7,331,380 | -0.25(-1.47%) |
Oct 21, 2014 | 16.62 | 16.87 | 16.55 | 16.78 | 5,608,235 | +0.23(+1.40%) |
Oct 20, 2014 | 16.28 | 16.63 | 16.21 | 16.55 | 5,334,455 | +0.26(+1.60%) |
Oct 17, 2014 | 15.98 | 16.40 | 15.84 | 16.29 | 10,606,059 | +0.44(+2.75%) |
Oct 16, 2014 | 15.40 | 16.05 | 15.31 | 15.86 | 14,111,877 | +0.29(+1.85%) |
Oct 15, 2014 | 15.83 | 15.88 | 14.82 | 15.57 | 13,921,632 | -0.47(-2.94%) |
Oct 14, 2014 | 16.37 | 16.39 | 15.91 | 16.04 | 13,002,544 | -0.25(-1.51%) |
Oct 13, 2014 | 16.90 | 16.98 | 16.26 | 16.28 | 14,436,745 | -0.65(-3.82%) |
Oct 10, 2014 | 17.08 | 17.20 | 16.83 | 16.93 | 7,453,578 | -0.08(-0.46%) |
Oct 09, 2014 | 17.40 | 17.47 | 16.95 | 17.01 | 5,828,006 | -0.39(-2.26%) |
Oct 08, 2014 | 17.21 | 17.43 | 17.16 | 17.40 | 7,028,081 | +0.19(+1.10%) |
Oct 07, 2014 | 17.28 | 17.38 | 17.21 | 17.21 | 4,572,477 | -0.10(-0.57%) |
Oct 06, 2014 | 17.40 | 17.47 | 17.23 | 17.31 | 2,843,360 | -0.08(-0.45%) |
Oct 03, 2014 | 17.28 | 17.46 | 17.20 | 17.39 | 3,083,980 | +0.14(+0.82%) |
Oct 02, 2014 | 17.26 | 17.35 | 17.18 | 17.25 | 4,358,071 | -0.01(-0.04%) |