Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.19 | 16.43 | 16.43 | 16.43 | 582,800 | +0.32(+1.99%) |
Dec 30, 2014 | 16.00 | 16.30 | 15.93 | 16.11 | 743,417 | +0.02(+0.12%) |
Dec 29, 2014 | 16.15 | 16.38 | 15.85 | 16.09 | 824,731 | -0.09(-0.56%) |
Dec 26, 2014 | 16.44 | 16.44 | 16.08 | 16.18 | 280,062 | -0.15(-0.92%) |
Dec 24, 2014 | 16.41 | 16.33 | 16.33 | 16.33 | 185,100 | -0.01(-0.06%) |
Dec 23, 2014 | 16.22 | 16.57 | 16.14 | 16.34 | 312,251 | +0.14(+0.86%) |
Dec 22, 2014 | 16.97 | 16.97 | 15.87 | 16.20 | 528,912 | -0.62(-3.69%) |
Dec 19, 2014 | 17.08 | 17.20 | 16.81 | 16.82 | 842,360 | -0.14(-0.83%) |
Dec 18, 2014 | 16.40 | 17.34 | 16.11 | 16.96 | 1,209,118 | +1.11(+7.00%) |
Dec 17, 2014 | 15.41 | 15.90 | 15.33 | 15.85 | 926,919 | +0.43(+2.79%) |
Dec 16, 2014 | 15.86 | 16.08 | 15.42 | 15.42 | 475,237 | -0.44(-2.77%) |
Dec 15, 2014 | 15.78 | 16.06 | 15.31 | 15.86 | 668,468 | +0.10(+0.63%) |
Dec 12, 2014 | 15.59 | 16.01 | 15.25 | 15.76 | 773,752 | +0.12(+0.77%) |
Dec 11, 2014 | 15.95 | 16.22 | 15.38 | 15.64 | 1,105,352 | -0.34(-2.13%) |
Dec 10, 2014 | 16.42 | 16.60 | 15.87 | 15.98 | 1,203,217 | -0.65(-3.91%) |
Dec 09, 2014 | 16.38 | 16.75 | 16.14 | 16.63 | 721,278 | +0.13(+0.79%) |
Dec 08, 2014 | 17.30 | 17.34 | 16.35 | 16.50 | 2,035,057 | -0.80(-4.62%) |
Dec 05, 2014 | 17.27 | 17.83 | 17.17 | 17.30 | 1,130,976 | -0.23(-1.31%) |
Dec 04, 2014 | 16.71 | 18.34 | 16.64 | 17.53 | 3,031,479 | +0.98(+5.92%) |
Dec 03, 2014 | 15.44 | 16.66 | 15.44 | 16.55 | 1,242,322 | +1.09(+7.05%) |
Dec 02, 2014 | 16.11 | 16.39 | 15.38 | 15.46 | 1,096,286 | -0.76(-4.69%) |
Dec 01, 2014 | 15.83 | 16.34 | 15.65 | 16.22 | 1,358,490 | +0.47(+2.98%) |
Nov 28, 2014 | 15.69 | 16.15 | 15.56 | 15.75 | 1,041,946 | -0.25(-1.56%) |
Nov 26, 2014 | 16.25 | 16.00 | 16.00 | 16.00 | 1,535,600 | -0.38(-2.32%) |
Nov 25, 2014 | 16.55 | 17.04 | 16.35 | 16.38 | 1,929,203 | -0.27(-1.62%) |
Nov 24, 2014 | 16.99 | 17.32 | 16.63 | 16.65 | 2,457,381 | -0.38(-2.23%) |
Nov 21, 2014 | 17.82 | 18.03 | 16.80 | 17.03 | 4,411,879 | -0.72(-4.06%) |
Nov 20, 2014 | 17.48 | 17.81 | 16.92 | 17.75 | 3,386,509 | -0.18(-1.00%) |
Nov 19, 2014 | 20.72 | 20.72 | 16.50 | 17.93 | 9,459,363 | -3.04(-14.50%) |
Nov 18, 2014 | 20.85 | 21.43 | 20.81 | 20.97 | 1,644,349 | -0.13(-0.62%) |
Nov 17, 2014 | 21.42 | 22.18 | 21.04 | 21.10 | 842,427 | -0.03(-0.14%) |
Nov 14, 2014 | 20.79 | 21.32 | 20.74 | 21.13 | 1,026,252 | +0.27(+1.29%) |
Nov 13, 2014 | 21.62 | 21.62 | 20.84 | 20.86 | 604,793 | -0.71(-3.29%) |
Nov 12, 2014 | 20.91 | 21.64 | 20.81 | 21.57 | 452,609 | +0.62(+2.96%) |
Nov 11, 2014 | 21.43 | 21.45 | 20.83 | 20.95 | 359,341 | -0.52(-2.42%) |
Nov 10, 2014 | 21.41 | 21.66 | 20.93 | 21.47 | 677,549 | +0.12(+0.56%) |
Nov 07, 2014 | 20.74 | 21.48 | 20.50 | 21.35 | 866,468 | +0.67(+3.24%) |
Nov 06, 2014 | 20.55 | 20.96 | 20.38 | 20.68 | 927,977 | +0.13(+0.63%) |
Nov 05, 2014 | 20.42 | 20.85 | 20.15 | 20.55 | 824,591 | +0.16(+0.78%) |
Nov 04, 2014 | 20.74 | 20.75 | 20.07 | 20.39 | 1,069,816 | -0.35(-1.69%) |
Nov 03, 2014 | 20.22 | 20.83 | 20.13 | 20.74 | 640,853 | +0.49(+2.42%) |
Oct 31, 2014 | 19.91 | 20.42 | 19.62 | 20.25 | 608,332 | +0.24(+1.20%) |
Oct 30, 2014 | 19.66 | 20.28 | 19.56 | 20.01 | 1,239,902 | +0.21(+1.06%) |
Oct 29, 2014 | 20.13 | 20.34 | 19.72 | 19.80 | 1,690,409 | -0.41(-2.03%) |
Oct 28, 2014 | 20.56 | 20.65 | 20.00 | 20.21 | 2,002,951 | -0.28(-1.37%) |
Oct 27, 2014 | 20.45 | 20.58 | 20.07 | 20.49 | 1,802,688 | -0.09(-0.44%) |
Oct 24, 2014 | 21.08 | 21.27 | 20.50 | 20.58 | 829,176 | -0.55(-2.60%) |
Oct 23, 2014 | 20.68 | 21.79 | 20.62 | 21.13 | 1,404,031 | +0.57(+2.77%) |
Oct 22, 2014 | 20.93 | 21.18 | 20.31 | 20.56 | 1,187,589 | -0.39(-1.86%) |
Oct 21, 2014 | 20.47 | 21.15 | 20.22 | 20.95 | 1,859,464 | +0.73(+3.61%) |
Oct 20, 2014 | 20.50 | 20.53 | 19.97 | 20.22 | 1,012,002 | -0.28(-1.37%) |
Oct 17, 2014 | 20.00 | 21.57 | 19.75 | 20.50 | 3,215,210 | +0.95(+4.86%) |
Oct 16, 2014 | 17.41 | 20.16 | 17.21 | 19.55 | 2,713,866 | +2.18(+12.55%) |
Oct 15, 2014 | 16.93 | 17.47 | 16.64 | 17.37 | 1,029,963 | +0.11(+0.64%) |
Oct 14, 2014 | 17.23 | 17.87 | 16.67 | 17.26 | 2,750,733 | +0.10(+0.58%) |
Oct 13, 2014 | 19.09 | 19.30 | 17.01 | 17.16 | 2,793,720 | -1.79(-9.45%) |
Oct 10, 2014 | 19.26 | 19.57 | 18.82 | 18.95 | 1,233,198 | -0.48(-2.47%) |
Oct 09, 2014 | 20.00 | 20.40 | 19.23 | 19.43 | 1,637,285 | -0.57(-2.85%) |
Oct 08, 2014 | 20.05 | 20.26 | 19.54 | 20.00 | 1,272,432 | +0.01(+0.05%) |
Oct 07, 2014 | 20.47 | 20.51 | 19.83 | 19.99 | 1,942,659 | -0.67(-3.24%) |
Oct 06, 2014 | 22.69 | 23.18 | 19.82 | 20.66 | 4,508,546 | -1.48(-6.68%) |
Oct 03, 2014 | 25.05 | 25.74 | 21.64 | 22.14 | 4,087,677 | -1.18(-5.06%) |
Oct 02, 2014 | 23.93 | 23.95 | 22.29 | 23.32 | 1,570,415 | -0.61(-2.55%) |