Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.21 | 15.69 | 15.10 | 15.28 | 30,012,534 | -0.02(-0.12%) |
Jan 29, 2015 | 15.83 | 15.83 | 14.93 | 15.30 | 36,598,532 | -0.54(-3.39%) |
Jan 28, 2015 | 16.61 | 16.65 | 15.81 | 15.83 | 30,145,958 | -0.87(-5.22%) |
Jan 27, 2015 | 16.54 | 17.14 | 16.37 | 16.70 | 37,237,668 | -1.07(-6.03%) |
Jan 26, 2015 | 17.40 | 17.82 | 17.23 | 17.78 | 17,915,474 | +0.29(+1.66%) |
Jan 23, 2015 | 17.96 | 18.05 | 17.44 | 17.49 | 25,484,178 | -0.71(-3.90%) |
Jan 22, 2015 | 18.61 | 18.69 | 17.94 | 18.19 | 20,948,990 | +0.15(+0.86%) |
Jan 21, 2015 | 17.37 | 18.23 | 17.35 | 18.04 | 23,495,382 | +0.53(+3.01%) |
Jan 20, 2015 | 17.49 | 17.59 | 17.14 | 17.51 | 18,553,720 | +0.03(+0.16%) |
Jan 16, 2015 | 16.93 | 17.56 | 16.88 | 17.49 | 28,009,564 | +0.83(+4.96%) |
Jan 15, 2015 | 17.34 | 17.54 | 16.65 | 16.66 | 27,886,706 | -0.37(-2.19%) |
Jan 14, 2015 | 17.50 | 17.59 | 16.22 | 17.03 | 66,050,796 | -2.09(-10.93%) |
Jan 13, 2015 | 20.52 | 20.63 | 19.04 | 19.12 | 33,088,012 | -1.56(-7.54%) |
Jan 12, 2015 | 20.64 | 20.77 | 20.12 | 20.68 | 17,147,430 | -0.34(-1.62%) |
Jan 09, 2015 | 21.09 | 21.17 | 20.69 | 21.02 | 11,047,779 | +0.07(+0.34%) |
Jan 08, 2015 | 20.66 | 21.07 | 20.46 | 20.95 | 12,143,406 | +0.46(+2.23%) |
Jan 07, 2015 | 20.44 | 20.53 | 20.07 | 20.49 | 13,104,851 | +0.30(+1.47%) |
Jan 06, 2015 | 19.90 | 20.43 | 19.82 | 20.20 | 17,573,722 | +0.34(+1.72%) |
Jan 05, 2015 | 20.68 | 20.68 | 19.68 | 19.86 | 26,449,160 | -1.26(-5.94%) |
Jan 02, 2015 | 20.93 | 21.26 | 20.87 | 21.11 | 10,408,601 | +0.17(+0.81%) |
Dec 31, 2014 | 21.11 | 20.94 | 20.94 | 20.94 | 13,847,882 | -0.20(-0.93%) |
Dec 30, 2014 | 20.86 | 21.31 | 20.83 | 21.14 | 16,434,561 | +0.29(+1.38%) |
Dec 29, 2014 | 21.14 | 21.29 | 20.79 | 20.85 | 13,554,088 | -0.22(-1.06%) |
Dec 26, 2014 | 20.66 | 21.42 | 20.63 | 21.08 | 12,398,710 | +0.54(+2.62%) |
Dec 24, 2014 | 20.32 | 20.54 | 20.54 | 20.54 | 6,268,441 | +0.06(+0.31%) |
Dec 23, 2014 | 20.30 | 20.78 | 20.19 | 20.48 | 12,466,194 | +0.26(+1.29%) |
Dec 22, 2014 | 21.05 | 21.09 | 20.05 | 20.22 | 16,196,974 | -0.76(-3.63%) |
Dec 19, 2014 | 20.53 | 21.04 | 20.36 | 20.98 | 26,769,240 | +0.52(+2.54%) |
Dec 18, 2014 | 20.25 | 20.47 | 19.87 | 20.46 | 23,598,322 | +0.62(+3.12%) |
Dec 17, 2014 | 19.09 | 19.94 | 19.02 | 19.84 | 24,884,512 | +0.84(+4.44%) |
Dec 16, 2014 | 19.07 | 19.68 | 18.77 | 19.00 | 25,899,672 | +0.14(+0.76%) |
Dec 15, 2014 | 19.80 | 19.83 | 18.85 | 18.85 | 24,313,898 | -0.67(-3.44%) |
Dec 12, 2014 | 20.60 | 20.61 | 19.52 | 19.53 | 31,149,550 | -1.08(-5.22%) |
Dec 11, 2014 | 20.92 | 21.36 | 20.49 | 20.60 | 29,791,378 | -0.88(-4.09%) |
Dec 10, 2014 | 22.34 | 22.42 | 21.47 | 21.48 | 18,695,206 | -1.05(-4.66%) |
Dec 09, 2014 | 22.09 | 22.53 | 21.86 | 22.53 | 24,161,196 | +0.00(+0.00%) |
Dec 08, 2014 | 23.24 | 23.44 | 22.48 | 22.53 | 16,531,208 | -0.79(-3.38%) |
Dec 05, 2014 | 23.51 | 23.64 | 23.17 | 23.32 | 11,082,981 | -0.38(-1.59%) |
Dec 04, 2014 | 23.85 | 24.06 | 23.57 | 23.69 | 9,899,546 | -0.24(-1.01%) |
Dec 03, 2014 | 23.43 | 24.11 | 23.36 | 23.94 | 16,352,474 | +0.74(+3.21%) |
Dec 02, 2014 | 23.09 | 23.75 | 22.82 | 23.19 | 19,041,154 | -0.30(-1.26%) |
Dec 01, 2014 | 23.95 | 23.98 | 22.86 | 23.49 | 23,556,962 | -0.58(-2.42%) |
Nov 28, 2014 | 24.53 | 24.55 | 23.88 | 24.07 | 24,123,480 | -2.23(-8.49%) |
Nov 26, 2014 | 26.23 | 26.30 | 26.30 | 26.30 | 8,895,796 | +0.05(+0.20%) |
Nov 25, 2014 | 26.05 | 26.34 | 26.04 | 26.25 | 8,912,217 | +0.15(+0.58%) |
Nov 24, 2014 | 26.63 | 26.67 | 26.01 | 26.10 | 11,995,045 | -0.43(-1.62%) |
Nov 21, 2014 | 26.67 | 26.82 | 26.22 | 26.53 | 19,071,802 | +0.91(+3.57%) |
Nov 20, 2014 | 24.92 | 25.66 | 24.88 | 25.61 | 9,827,468 | +0.44(+1.74%) |
Nov 19, 2014 | 25.26 | 25.34 | 24.81 | 25.17 | 10,862,137 | -0.10(-0.39%) |
Nov 18, 2014 | 25.55 | 25.64 | 25.12 | 25.27 | 12,411,959 | -0.21(-0.81%) |
Nov 17, 2014 | 25.31 | 25.62 | 25.07 | 25.48 | 11,360,729 | +0.11(+0.42%) |
Nov 14, 2014 | 24.89 | 25.41 | 24.74 | 25.37 | 14,132,191 | +0.36(+1.43%) |
Nov 13, 2014 | 25.65 | 25.74 | 24.94 | 25.01 | 12,835,409 | -0.59(-2.31%) |
Nov 12, 2014 | 25.53 | 25.98 | 25.46 | 25.60 | 12,801,516 | +0.12(+0.46%) |
Nov 11, 2014 | 25.06 | 25.56 | 25.01 | 25.49 | 11,681,132 | +0.37(+1.46%) |
Nov 10, 2014 | 25.45 | 25.59 | 25.06 | 25.12 | 12,734,246 | -0.29(-1.13%) |
Nov 07, 2014 | 24.88 | 25.45 | 24.88 | 25.41 | 16,078,473 | +0.69(+2.79%) |
Nov 06, 2014 | 24.39 | 24.90 | 24.27 | 24.72 | 15,114,281 | +0.39(+1.62%) |
Nov 05, 2014 | 24.85 | 24.94 | 24.29 | 24.32 | 17,980,070 | -0.59(-2.38%) |
Nov 04, 2014 | 24.81 | 25.23 | 24.74 | 24.91 | 11,494,868 | +0.00(+0.00%) |