Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 17.84 | 18.09 | 17.77 | 17.89 | 5,328,317 | +0.04(+0.23%) |
Oct 31, 2014 | 18.69 | 18.69 | 17.61 | 17.85 | 17,952,134 | +0.84(+4.92%) |
Oct 30, 2014 | 17.34 | 17.34 | 16.75 | 17.01 | 8,641,202 | -0.47(-2.68%) |
Oct 29, 2014 | 17.26 | 17.50 | 17.06 | 17.48 | 10,598,358 | +0.14(+0.81%) |
Oct 28, 2014 | 17.09 | 17.35 | 16.99 | 17.34 | 4,527,153 | +0.29(+1.72%) |
Oct 27, 2014 | 16.95 | 17.08 | 16.99 | 17.05 | 7,655,318 | +0.05(+0.32%) |
Oct 24, 2014 | 16.68 | 17.04 | 16.68 | 16.99 | 4,238,875 | +0.29(+1.74%) |
Oct 23, 2014 | 16.65 | 16.91 | 16.64 | 16.70 | 4,688,114 | +0.15(+0.93%) |
Oct 22, 2014 | 16.87 | 16.90 | 16.54 | 16.55 | 5,167,459 | -0.26(-1.53%) |
Oct 21, 2014 | 16.39 | 16.83 | 16.34 | 16.80 | 9,566,755 | +0.61(+3.76%) |
Oct 20, 2014 | 15.83 | 16.21 | 15.73 | 16.20 | 8,832,469 | +0.30(+1.90%) |
Oct 17, 2014 | 16.41 | 16.57 | 15.87 | 15.89 | 8,808,347 | -0.33(-2.04%) |
Oct 16, 2014 | 15.31 | 16.49 | 15.29 | 16.23 | 14,991,765 | +0.60(+3.87%) |
Oct 15, 2014 | 15.51 | 15.90 | 15.34 | 15.62 | 11,537,961 | -0.20(-1.26%) |
Oct 14, 2014 | 16.18 | 16.42 | 15.69 | 15.82 | 16,357,430 | -0.20(-1.24%) |
Oct 13, 2014 | 16.47 | 16.59 | 15.78 | 16.02 | 15,125,911 | -0.52(-3.17%) |
Oct 10, 2014 | 16.68 | 17.00 | 16.16 | 16.54 | 33,202,586 | -2.31(-12.26%) |
Oct 09, 2014 | 19.11 | 19.17 | 18.83 | 18.85 | 6,262,298 | -0.27(-1.43%) |
Oct 08, 2014 | 18.56 | 19.19 | 18.51 | 19.13 | 5,744,032 | +0.53(+2.84%) |
Oct 07, 2014 | 18.87 | 19.04 | 18.60 | 18.60 | 5,085,900 | -0.44(-2.29%) |
Oct 06, 2014 | 19.26 | 19.29 | 18.90 | 19.04 | 4,066,819 | -0.06(-0.33%) |
Oct 03, 2014 | 19.23 | 19.37 | 19.09 | 19.10 | 5,132,309 | -0.06(-0.32%) |
Oct 02, 2014 | 19.09 | 19.20 | 18.73 | 19.16 | 6,476,241 | +0.09(+0.46%) |