Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.30 | 19.84 | 19.18 | 19.57 | 11,674,848 | +0.14(+0.72%) |
Jan 29, 2015 | 19.29 | 19.58 | 19.05 | 19.43 | 7,280,564 | +0.07(+0.36%) |
Jan 28, 2015 | 19.41 | 19.63 | 19.04 | 19.36 | 10,808,289 | +0.19(+0.98%) |
Jan 27, 2015 | 19.39 | 19.41 | 19.00 | 19.17 | 5,375,377 | -0.34(-1.75%) |
Jan 26, 2015 | 19.34 | 19.54 | 19.22 | 19.51 | 6,395,926 | +0.17(+0.90%) |
Jan 23, 2015 | 19.28 | 19.51 | 19.22 | 19.34 | 6,319,220 | +0.06(+0.29%) |
Jan 22, 2015 | 18.88 | 19.29 | 18.78 | 19.28 | 8,454,222 | +0.46(+2.44%) |
Jan 21, 2015 | 18.83 | 18.90 | 18.66 | 18.82 | 7,597,932 | -0.11(-0.59%) |
Jan 20, 2015 | 19.05 | 19.05 | 18.54 | 18.94 | 9,114,348 | -0.03(-0.15%) |
Jan 16, 2015 | 18.37 | 19.01 | 18.34 | 18.96 | 20,576,024 | +1.59(+9.16%) |
Jan 15, 2015 | 17.71 | 17.79 | 17.34 | 17.37 | 6,832,163 | -0.36(-2.01%) |
Jan 14, 2015 | 17.54 | 17.81 | 17.38 | 17.73 | 9,654,323 | +0.35(+1.99%) |
Jan 13, 2015 | 17.91 | 17.93 | 17.26 | 17.38 | 6,884,545 | -0.28(-1.59%) |
Jan 12, 2015 | 17.87 | 17.92 | 17.43 | 17.66 | 8,773,771 | -0.04(-0.21%) |
Jan 09, 2015 | 18.06 | 18.12 | 17.66 | 17.70 | 9,319,901 | -0.33(-1.82%) |
Jan 08, 2015 | 18.03 | 18.25 | 17.92 | 18.03 | 18,852,832 | +0.18(+1.02%) |
Jan 07, 2015 | 18.35 | 18.49 | 17.66 | 17.85 | 17,682,032 | -0.40(-2.18%) |
Jan 06, 2015 | 18.62 | 18.70 | 18.13 | 18.24 | 6,823,845 | -0.35(-1.86%) |
Jan 05, 2015 | 18.86 | 18.90 | 18.52 | 18.59 | 5,347,949 | -0.26(-1.39%) |
Jan 02, 2015 | 18.95 | 19.00 | 18.72 | 18.85 | 3,453,290 | -0.02(-0.10%) |
Dec 31, 2014 | 18.97 | 18.87 | 18.87 | 18.87 | 3,682,520 | -0.08(-0.44%) |
Dec 30, 2014 | 19.02 | 19.10 | 18.94 | 18.95 | 3,759,919 | -0.11(-0.59%) |
Dec 29, 2014 | 19.09 | 19.21 | 19.06 | 19.07 | 3,432,568 | -0.06(-0.29%) |
Dec 26, 2014 | 19.15 | 19.21 | 19.04 | 19.12 | 3,294,550 | +0.07(+0.34%) |
Dec 24, 2014 | 19.03 | 19.06 | 19.06 | 19.06 | 1,723,214 | +0.11(+0.59%) |
Dec 23, 2014 | 19.12 | 19.30 | 18.94 | 18.95 | 5,757,031 | -0.07(-0.35%) |
Dec 22, 2014 | 19.07 | 19.24 | 18.93 | 19.01 | 3,811,068 | +0.05(+0.25%) |
Dec 19, 2014 | 18.83 | 19.17 | 18.83 | 18.96 | 8,416,037 | +0.20(+1.05%) |
Dec 18, 2014 | 18.78 | 18.80 | 18.38 | 18.77 | 8,390,784 | +0.35(+1.88%) |
Dec 17, 2014 | 18.20 | 18.47 | 17.92 | 18.42 | 11,742,418 | +0.27(+1.50%) |
Dec 16, 2014 | 18.59 | 18.71 | 18.12 | 18.15 | 10,429,583 | -0.60(-3.20%) |
Dec 15, 2014 | 18.82 | 19.00 | 18.56 | 18.75 | 6,134,142 | +0.11(+0.60%) |
Dec 12, 2014 | 18.30 | 18.89 | 18.23 | 18.64 | 12,538,482 | -0.41(-2.16%) |
Dec 11, 2014 | 19.20 | 19.47 | 19.01 | 19.05 | 5,111,739 | -0.14(-0.73%) |
Dec 10, 2014 | 19.57 | 19.66 | 19.14 | 19.19 | 5,746,559 | -0.45(-2.29%) |
Dec 09, 2014 | 19.44 | 19.69 | 19.15 | 19.64 | 6,136,017 | +0.05(+0.24%) |
Dec 08, 2014 | 20.31 | 20.39 | 19.45 | 19.59 | 6,850,469 | -0.81(-3.99%) |
Dec 05, 2014 | 20.34 | 20.48 | 20.23 | 20.41 | 5,942,997 | +0.02(+0.09%) |
Dec 04, 2014 | 20.12 | 20.58 | 20.12 | 20.39 | 8,804,952 | +0.27(+1.35%) |
Dec 03, 2014 | 19.83 | 20.17 | 19.45 | 20.12 | 9,575,273 | +0.32(+1.61%) |
Dec 02, 2014 | 19.72 | 19.84 | 19.54 | 19.80 | 5,129,563 | +0.08(+0.43%) |
Dec 01, 2014 | 20.26 | 20.26 | 19.63 | 19.71 | 8,217,493 | -0.56(-2.77%) |
Nov 28, 2014 | 20.30 | 20.46 | 20.06 | 20.28 | 4,345,384 | -0.16(-0.78%) |
Nov 26, 2014 | 20.39 | 20.43 | 20.43 | 20.43 | 7,471,713 | +0.08(+0.41%) |
Nov 25, 2014 | 19.93 | 20.47 | 19.88 | 20.35 | 11,968,855 | +0.40(+2.02%) |
Nov 24, 2014 | 19.67 | 19.98 | 19.52 | 19.95 | 6,773,712 | +0.12(+0.61%) |
Nov 21, 2014 | 20.09 | 20.13 | 19.71 | 19.83 | 12,932,865 | +0.06(+0.28%) |
Nov 20, 2014 | 18.87 | 19.79 | 18.82 | 19.77 | 25,779,858 | +1.44(+7.87%) |
Nov 19, 2014 | 19.03 | 19.03 | 18.29 | 18.33 | 11,251,175 | -0.41(-2.20%) |
Nov 18, 2014 | 18.72 | 18.90 | 18.65 | 18.74 | 6,812,222 | +0.10(+0.55%) |
Nov 17, 2014 | 18.79 | 18.88 | 18.61 | 18.64 | 6,060,218 | -0.19(-1.00%) |
Nov 14, 2014 | 18.95 | 18.97 | 18.62 | 18.82 | 11,019,503 | -0.22(-1.16%) |
Nov 13, 2014 | 19.10 | 19.11 | 18.74 | 19.04 | 7,996,071 | -0.07(-0.37%) |
Nov 12, 2014 | 19.27 | 19.39 | 19.02 | 19.11 | 7,068,910 | -0.19(-0.97%) |
Nov 11, 2014 | 19.78 | 19.82 | 19.20 | 19.30 | 7,336,214 | -0.29(-1.48%) |
Nov 10, 2014 | 19.33 | 19.63 | 19.33 | 19.59 | 9,069,734 | +0.25(+1.31%) |
Nov 07, 2014 | 19.23 | 19.53 | 18.99 | 19.34 | 12,628,027 | +0.07(+0.34%) |
Nov 06, 2014 | 19.55 | 19.60 | 19.16 | 19.27 | 14,770,655 | -0.23(-1.20%) |
Nov 05, 2014 | 19.95 | 20.13 | 18.86 | 19.51 | 31,611,130 | +0.82(+4.41%) |
Nov 04, 2014 | 19.04 | 19.15 | 18.57 | 18.68 | 12,969,556 | -0.33(-1.72%) |