Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.53 | 19.57 | 18.80 | 18.82 | 8,114,697 | -0.31(-1.64%) |
Jan 29, 2015 | 19.00 | 19.32 | 17.74 | 19.14 | 4,642,347 | +0.06(+0.31%) |
Jan 28, 2015 | 19.26 | 19.50 | 19.07 | 19.08 | 5,066,895 | -0.03(-0.17%) |
Jan 27, 2015 | 19.31 | 19.41 | 19.16 | 19.11 | 4,108,316 | -0.42(-2.14%) |
Jan 26, 2015 | 19.33 | 19.54 | 19.20 | 19.53 | 2,372,603 | +0.11(+0.58%) |
Jan 23, 2015 | 19.47 | 19.47 | 19.21 | 19.42 | 2,725,547 | -0.01(-0.04%) |
Jan 22, 2015 | 19.46 | 19.48 | 19.00 | 19.43 | 4,290,934 | +0.15(+0.80%) |
Jan 21, 2015 | 18.86 | 19.32 | 18.77 | 19.27 | 3,608,969 | +0.38(+2.01%) |
Jan 20, 2015 | 18.87 | 18.95 | 18.67 | 18.89 | 3,192,263 | +0.18(+0.94%) |
Jan 16, 2015 | 18.49 | 18.77 | 18.43 | 18.72 | 4,056,936 | +0.16(+0.85%) |
Jan 15, 2015 | 19.05 | 19.13 | 18.53 | 18.56 | 4,092,312 | -0.23(-1.22%) |
Jan 14, 2015 | 18.25 | 18.85 | 18.18 | 18.79 | 7,382,881 | +0.43(+2.36%) |
Jan 13, 2015 | 18.74 | 19.00 | 18.22 | 18.35 | 5,656,918 | -0.02(-0.14%) |
Jan 12, 2015 | 18.47 | 18.55 | 18.19 | 18.38 | 2,546,715 | -0.20(-1.10%) |
Jan 09, 2015 | 18.72 | 18.76 | 18.44 | 18.58 | 2,456,166 | -0.05(-0.27%) |
Jan 08, 2015 | 18.17 | 18.64 | 18.15 | 18.63 | 3,639,540 | +0.58(+3.19%) |
Jan 07, 2015 | 18.13 | 18.17 | 17.85 | 18.06 | 2,500,368 | +0.10(+0.56%) |
Jan 06, 2015 | 18.27 | 18.38 | 17.86 | 17.96 | 3,384,255 | -0.35(-1.94%) |
Jan 05, 2015 | 18.64 | 18.69 | 18.30 | 18.31 | 2,400,650 | -0.42(-2.23%) |
Jan 02, 2015 | 18.93 | 19.03 | 18.54 | 18.73 | 2,374,028 | -0.10(-0.53%) |
Dec 31, 2014 | 18.99 | 18.83 | 18.83 | 18.83 | 2,694,076 | -0.05(-0.24%) |
Dec 30, 2014 | 18.90 | 19.02 | 18.86 | 18.87 | 2,901,809 | -0.13(-0.66%) |
Dec 29, 2014 | 19.00 | 19.14 | 18.93 | 19.00 | 2,154,451 | -0.08(-0.42%) |
Dec 26, 2014 | 19.14 | 19.23 | 19.07 | 19.08 | 1,156,066 | -0.05(-0.28%) |
Dec 24, 2014 | 19.19 | 19.13 | 19.13 | 19.13 | 1,322,720 | +0.02(+0.11%) |
Dec 23, 2014 | 19.23 | 19.42 | 19.09 | 19.11 | 4,158,072 | +0.06(+0.33%) |
Dec 22, 2014 | 18.97 | 19.13 | 18.81 | 19.05 | 2,935,503 | +0.15(+0.80%) |
Dec 19, 2014 | 18.87 | 18.99 | 18.67 | 18.90 | 6,969,299 | +0.05(+0.27%) |
Dec 18, 2014 | 18.65 | 18.96 | 18.42 | 18.85 | 5,333,104 | +0.61(+3.32%) |
Dec 17, 2014 | 17.99 | 18.27 | 17.81 | 18.24 | 5,845,625 | +0.25(+1.42%) |
Dec 16, 2014 | 17.99 | 18.48 | 17.94 | 17.99 | 4,401,224 | -0.01(-0.07%) |
Dec 15, 2014 | 18.39 | 18.72 | 17.99 | 18.00 | 5,212,131 | -0.24(-1.30%) |
Dec 12, 2014 | 18.48 | 18.61 | 18.24 | 18.24 | 3,231,825 | -0.41(-2.22%) |
Dec 11, 2014 | 19.21 | 19.21 | 18.62 | 18.65 | 3,253,071 | +0.09(+0.47%) |
Dec 10, 2014 | 18.95 | 18.97 | 18.47 | 18.57 | 5,339,316 | -0.39(-2.05%) |
Dec 09, 2014 | 18.77 | 19.01 | 18.70 | 18.95 | 11,689,412 | +0.05(+0.28%) |
Dec 08, 2014 | 19.28 | 19.33 | 18.79 | 18.90 | 3,833,250 | -0.42(-2.17%) |
Dec 05, 2014 | 19.23 | 19.34 | 19.14 | 19.32 | 2,909,001 | +0.11(+0.59%) |
Dec 04, 2014 | 19.46 | 19.46 | 19.13 | 19.21 | 3,826,530 | -0.24(-1.22%) |
Dec 03, 2014 | 18.76 | 19.51 | 18.75 | 19.45 | 7,653,740 | +0.81(+4.34%) |
Dec 02, 2014 | 18.65 | 18.66 | 18.37 | 18.64 | 6,305,638 | -0.03(-0.18%) |
Dec 01, 2014 | 18.80 | 19.02 | 18.64 | 18.67 | 4,573,986 | -0.18(-0.93%) |
Nov 28, 2014 | 18.87 | 18.90 | 18.66 | 18.85 | 1,799,008 | +0.04(+0.22%) |
Nov 26, 2014 | 18.39 | 18.80 | 18.80 | 18.80 | 3,441,086 | +0.39(+2.11%) |
Nov 25, 2014 | 18.49 | 18.53 | 18.33 | 18.42 | 3,984,770 | +0.03(+0.14%) |
Nov 24, 2014 | 18.37 | 18.47 | 18.20 | 18.39 | 4,100,173 | +0.12(+0.64%) |
Nov 21, 2014 | 18.33 | 18.36 | 18.07 | 18.27 | 3,559,108 | +0.23(+1.25%) |
Nov 20, 2014 | 17.96 | 18.19 | 17.86 | 18.05 | 3,125,329 | +0.04(+0.21%) |
Nov 19, 2014 | 18.20 | 18.29 | 17.96 | 18.01 | 3,546,600 | -0.22(-1.19%) |
Nov 18, 2014 | 18.05 | 18.31 | 18.01 | 18.23 | 9,218,253 | +0.15(+0.85%) |
Nov 17, 2014 | 17.94 | 18.08 | 17.81 | 18.07 | 3,952,167 | +0.12(+0.68%) |
Nov 14, 2014 | 17.72 | 17.96 | 17.64 | 17.95 | 3,460,238 | +0.19(+1.10%) |
Nov 13, 2014 | 18.03 | 18.11 | 17.73 | 17.76 | 3,955,886 | -0.20(-1.13%) |
Nov 12, 2014 | 17.91 | 18.04 | 17.81 | 17.96 | 9,074,769 | +0.00(+0.00%) |
Nov 11, 2014 | 18.06 | 18.08 | 17.89 | 17.96 | 2,801,127 | -0.05(-0.25%) |
Nov 10, 2014 | 17.89 | 18.07 | 17.81 | 18.01 | 3,194,601 | +0.14(+0.81%) |
Nov 07, 2014 | 18.03 | 18.04 | 17.68 | 17.86 | 5,047,827 | -0.15(-0.85%) |
Nov 06, 2014 | 18.09 | 18.21 | 17.87 | 18.01 | 4,511,801 | -0.03(-0.17%) |
Nov 05, 2014 | 17.82 | 18.06 | 17.71 | 18.04 | 3,090,966 | +0.29(+1.64%) |
Nov 04, 2014 | 17.88 | 18.00 | 17.64 | 17.75 | 3,759,757 | -0.14(-0.76%) |