Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.63 | 16.83 | 16.83 | 16.83 | 1,779,681 | +0.07(+0.39%) |
Dec 30, 2014 | 17.02 | 17.14 | 16.72 | 16.76 | 2,128,685 | -0.33(-1.96%) |
Dec 29, 2014 | 17.00 | 17.41 | 16.92 | 17.09 | 2,366,018 | +0.26(+1.55%) |
Dec 26, 2014 | 17.10 | 17.14 | 16.67 | 16.83 | 1,423,903 | -0.06(-0.34%) |
Dec 24, 2014 | 17.11 | 16.89 | 16.89 | 16.89 | 1,535,315 | -0.20(-1.19%) |
Dec 23, 2014 | 16.94 | 17.22 | 16.78 | 17.09 | 2,973,789 | +0.19(+1.11%) |
Dec 22, 2014 | 16.79 | 16.95 | 16.26 | 16.91 | 4,611,032 | +0.11(+0.68%) |
Dec 19, 2014 | 16.20 | 16.86 | 16.02 | 16.79 | 4,616,884 | +0.78(+4.89%) |
Dec 18, 2014 | 16.05 | 16.40 | 15.64 | 16.01 | 6,434,032 | +0.69(+4.53%) |
Dec 17, 2014 | 14.00 | 15.64 | 13.90 | 15.32 | 5,968,077 | +1.39(+9.96%) |
Dec 16, 2014 | 13.20 | 14.28 | 13.15 | 13.93 | 9,071,105 | +0.43(+3.20%) |
Dec 15, 2014 | 14.10 | 14.30 | 13.38 | 13.50 | 4,792,119 | -0.64(-4.56%) |
Dec 12, 2014 | 14.39 | 14.61 | 14.14 | 14.14 | 6,178,898 | -0.57(-3.88%) |
Dec 11, 2014 | 14.71 | 15.15 | 14.61 | 14.71 | 5,989,116 | -0.45(-2.96%) |
Dec 10, 2014 | 15.68 | 15.73 | 14.68 | 15.16 | 6,144,411 | -0.91(-5.64%) |
Dec 09, 2014 | 15.85 | 16.24 | 15.76 | 16.07 | 2,533,066 | +0.12(+0.77%) |
Dec 08, 2014 | 17.19 | 17.19 | 15.61 | 15.94 | 4,365,921 | -1.48(-8.48%) |
Dec 05, 2014 | 17.92 | 17.97 | 17.41 | 17.42 | 2,969,491 | -0.58(-3.22%) |
Dec 04, 2014 | 18.56 | 18.57 | 17.94 | 18.00 | 2,844,029 | -0.73(-3.88%) |
Dec 03, 2014 | 18.56 | 19.11 | 18.48 | 18.73 | 2,652,711 | +0.20(+1.06%) |
Dec 02, 2014 | 18.14 | 18.70 | 17.94 | 18.53 | 4,543,649 | +0.29(+1.57%) |
Dec 01, 2014 | 18.03 | 18.33 | 17.68 | 18.25 | 2,825,597 | +0.21(+1.18%) |
Nov 28, 2014 | 18.53 | 18.53 | 17.96 | 18.03 | 2,079,317 | -1.59(-8.11%) |
Nov 26, 2014 | 20.00 | 19.62 | 19.62 | 19.62 | 1,598,551 | -0.51(-2.55%) |
Nov 25, 2014 | 20.39 | 20.55 | 19.95 | 20.14 | 2,282,390 | -0.14(-0.68%) |
Nov 24, 2014 | 20.74 | 20.77 | 20.22 | 20.28 | 1,368,978 | -0.48(-2.32%) |
Nov 21, 2014 | 20.60 | 20.92 | 20.55 | 20.76 | 1,778,823 | +0.48(+2.37%) |
Nov 20, 2014 | 19.84 | 20.29 | 19.80 | 20.28 | 2,083,155 | +0.47(+2.35%) |
Nov 19, 2014 | 19.89 | 19.99 | 19.74 | 19.81 | 1,613,890 | -0.14(-0.70%) |
Nov 18, 2014 | 20.04 | 20.15 | 19.89 | 19.95 | 1,648,634 | -0.10(-0.49%) |
Nov 17, 2014 | 20.13 | 20.23 | 19.90 | 20.05 | 1,988,212 | -0.26(-1.29%) |
Nov 14, 2014 | 19.83 | 20.31 | 19.76 | 20.31 | 2,045,905 | +0.66(+3.36%) |
Nov 13, 2014 | 20.54 | 20.54 | 19.53 | 19.65 | 3,459,881 | -0.93(-4.52%) |
Nov 12, 2014 | 20.27 | 20.83 | 20.19 | 20.58 | 2,161,551 | +0.17(+0.84%) |
Nov 11, 2014 | 20.32 | 20.60 | 20.10 | 20.41 | 1,468,936 | +0.14(+0.68%) |
Nov 10, 2014 | 20.82 | 21.00 | 20.17 | 20.27 | 1,961,312 | -0.33(-1.62%) |
Nov 07, 2014 | 20.15 | 20.78 | 20.14 | 20.60 | 2,833,865 | +0.58(+2.89%) |
Nov 06, 2014 | 20.01 | 20.23 | 19.65 | 20.02 | 1,664,918 | -0.18(-0.89%) |
Nov 05, 2014 | 19.45 | 20.32 | 19.29 | 20.20 | 2,407,675 | +1.00(+5.23%) |
Nov 04, 2014 | 19.36 | 19.37 | 18.86 | 19.20 | 2,464,061 | -0.44(-2.24%) |
Nov 03, 2014 | 20.20 | 20.21 | 19.61 | 19.64 | 1,367,261 | -0.56(-2.79%) |
Oct 31, 2014 | 19.80 | 20.22 | 19.75 | 20.20 | 1,469,502 | +0.29(+1.48%) |
Oct 30, 2014 | 20.20 | 20.31 | 19.84 | 19.91 | 1,322,960 | -0.42(-2.09%) |
Oct 29, 2014 | 20.52 | 20.78 | 20.17 | 20.33 | 3,343,731 | -0.07(-0.36%) |
Oct 28, 2014 | 19.73 | 20.42 | 19.65 | 20.41 | 2,637,934 | +0.71(+3.60%) |
Oct 27, 2014 | 19.81 | 19.95 | 19.95 | 19.70 | 2,018,719 | -0.25(-1.27%) |
Oct 24, 2014 | 20.32 | 20.55 | 19.92 | 19.95 | 2,821,088 | -0.33(-1.65%) |
Oct 23, 2014 | 19.54 | 20.48 | 19.41 | 20.29 | 4,787,615 | +1.24(+6.51%) |
Oct 22, 2014 | 19.47 | 19.53 | 18.99 | 19.05 | 3,840,415 | -0.38(-1.97%) |
Oct 21, 2014 | 19.27 | 19.47 | 19.13 | 19.43 | 4,949,034 | +0.34(+1.80%) |
Oct 20, 2014 | 19.06 | 19.26 | 18.87 | 19.09 | 2,509,452 | +0.00(+0.00%) |
Oct 17, 2014 | 19.36 | 19.43 | 18.98 | 19.09 | 2,784,498 | -0.03(-0.17%) |
Oct 16, 2014 | 18.65 | 19.28 | 18.56 | 19.12 | 4,212,915 | +0.12(+0.64%) |
Oct 15, 2014 | 19.09 | 19.18 | 18.66 | 19.00 | 4,779,088 | -0.30(-1.56%) |
Oct 14, 2014 | 19.64 | 19.70 | 19.21 | 19.30 | 2,769,144 | -0.25(-1.29%) |
Oct 13, 2014 | 19.78 | 20.07 | 19.50 | 19.55 | 2,278,972 | -0.32(-1.60%) |
Oct 10, 2014 | 20.10 | 20.25 | 19.76 | 19.87 | 2,313,893 | -0.40(-1.97%) |
Oct 09, 2014 | 20.80 | 20.82 | 20.21 | 20.27 | 2,552,668 | -0.64(-3.08%) |
Oct 08, 2014 | 21.01 | 21.01 | 20.37 | 20.91 | 2,460,730 | -0.12(-0.58%) |
Oct 07, 2014 | 21.17 | 21.42 | 21.01 | 21.04 | 1,558,282 | -0.27(-1.26%) |
Oct 06, 2014 | 21.40 | 21.44 | 21.10 | 21.31 | 1,471,728 | +0.06(+0.27%) |
Oct 03, 2014 | 21.53 | 21.57 | 21.16 | 21.25 | 1,157,678 | -0.33(-1.51%) |
Oct 02, 2014 | 21.39 | 21.72 | 21.03 | 21.57 | 2,311,708 | +0.17(+0.80%) |