Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.12 | 17.83 | 17.83 | 17.83 | 8,037,645 | -0.20(-1.12%) |
Dec 30, 2014 | 17.89 | 18.08 | 17.88 | 18.04 | 5,450,902 | +0.00(+0.00%) |
Dec 29, 2014 | 18.04 | 18.20 | 17.99 | 18.04 | 5,953,058 | -0.10(-0.56%) |
Dec 26, 2014 | 18.08 | 18.29 | 18.05 | 18.14 | 5,281,821 | +0.08(+0.43%) |
Dec 24, 2014 | 18.01 | 18.06 | 18.06 | 18.06 | 4,781,239 | +0.06(+0.35%) |
Dec 23, 2014 | 17.69 | 18.10 | 17.69 | 18.00 | 10,697,419 | +0.34(+1.94%) |
Dec 22, 2014 | 17.59 | 17.67 | 17.52 | 17.66 | 8,924,836 | +0.03(+0.18%) |
Dec 19, 2014 | 17.27 | 17.68 | 17.27 | 17.62 | 19,155,972 | +0.37(+2.16%) |
Dec 18, 2014 | 16.99 | 17.26 | 16.89 | 17.25 | 18,474,954 | +0.69(+4.18%) |
Dec 17, 2014 | 16.16 | 16.60 | 16.05 | 16.56 | 11,730,860 | +0.42(+2.60%) |
Dec 16, 2014 | 15.97 | 16.29 | 15.91 | 16.14 | 13,840,697 | +0.11(+0.68%) |
Dec 15, 2014 | 16.13 | 16.22 | 15.85 | 16.03 | 8,926,467 | -0.02(-0.10%) |
Dec 12, 2014 | 16.37 | 16.42 | 16.05 | 16.05 | 9,557,881 | -0.44(-2.64%) |
Dec 11, 2014 | 16.55 | 16.76 | 16.43 | 16.48 | 7,822,081 | +0.03(+0.19%) |
Dec 10, 2014 | 16.68 | 16.76 | 16.41 | 16.45 | 10,945,693 | -0.26(-1.54%) |
Dec 09, 2014 | 16.29 | 16.88 | 16.28 | 16.71 | 21,562,938 | +0.37(+2.24%) |
Dec 08, 2014 | 16.60 | 16.60 | 16.29 | 16.34 | 8,864,278 | -0.26(-1.55%) |
Dec 05, 2014 | 16.54 | 16.69 | 16.53 | 16.60 | 11,885,418 | +0.09(+0.52%) |
Dec 04, 2014 | 16.77 | 16.81 | 16.49 | 16.51 | 12,520,265 | -0.24(-1.44%) |
Dec 03, 2014 | 16.35 | 16.87 | 16.31 | 16.75 | 18,940,686 | +0.41(+2.52%) |
Dec 02, 2014 | 16.24 | 16.43 | 16.22 | 16.34 | 7,433,510 | +0.08(+0.48%) |
Dec 01, 2014 | 16.26 | 16.33 | 16.13 | 16.26 | 7,063,624 | -0.09(-0.52%) |
Nov 28, 2014 | 16.37 | 16.40 | 16.27 | 16.35 | 3,570,917 | -0.04(-0.24%) |
Nov 26, 2014 | 16.35 | 16.39 | 16.39 | 16.39 | 5,232,775 | +0.04(+0.24%) |
Nov 25, 2014 | 16.33 | 16.42 | 16.32 | 16.35 | 9,495,870 | +0.03(+0.19%) |
Nov 24, 2014 | 16.27 | 16.33 | 16.17 | 16.32 | 8,147,066 | +0.05(+0.29%) |
Nov 21, 2014 | 16.19 | 16.29 | 16.12 | 16.27 | 12,007,980 | +0.24(+1.50%) |
Nov 20, 2014 | 15.87 | 16.14 | 15.82 | 16.03 | 7,923,848 | +0.11(+0.68%) |
Nov 19, 2014 | 15.84 | 15.96 | 15.70 | 15.92 | 9,946,686 | +0.04(+0.24%) |
Nov 18, 2014 | 15.85 | 16.00 | 15.83 | 15.88 | 8,042,827 | +0.05(+0.29%) |
Nov 17, 2014 | 15.87 | 15.87 | 15.76 | 15.84 | 5,491,734 | -0.04(-0.25%) |
Nov 14, 2014 | 15.79 | 15.93 | 15.76 | 15.87 | 8,525,984 | +0.05(+0.30%) |
Nov 13, 2014 | 16.07 | 16.11 | 15.72 | 15.83 | 11,134,275 | -0.28(-1.74%) |
Nov 12, 2014 | 16.02 | 16.17 | 15.94 | 16.11 | 5,317,011 | +0.00(+0.00%) |
Nov 11, 2014 | 16.10 | 16.15 | 16.01 | 16.11 | 7,142,825 | +0.01(+0.05%) |
Nov 10, 2014 | 15.95 | 16.16 | 15.93 | 16.10 | 8,665,225 | +0.19(+1.22%) |
Nov 07, 2014 | 16.02 | 16.07 | 15.83 | 15.91 | 17,020,508 | -0.10(-0.63%) |
Nov 06, 2014 | 16.13 | 16.18 | 15.95 | 16.01 | 12,066,831 | -0.06(-0.39%) |
Nov 05, 2014 | 16.08 | 16.12 | 15.91 | 16.07 | 8,547,254 | +0.06(+0.39%) |
Nov 04, 2014 | 15.89 | 16.01 | 15.79 | 16.01 | 14,192,453 | +0.10(+0.63%) |
Nov 03, 2014 | 15.80 | 16.05 | 15.79 | 15.91 | 13,299,546 | +0.09(+0.59%) |
Oct 31, 2014 | 15.82 | 15.88 | 15.63 | 15.81 | 13,884,540 | +0.28(+1.79%) |
Oct 30, 2014 | 15.40 | 15.64 | 15.36 | 15.54 | 10,031,291 | +0.14(+0.90%) |
Oct 29, 2014 | 15.30 | 15.63 | 15.17 | 15.40 | 14,804,887 | +0.22(+1.48%) |
Oct 28, 2014 | 14.10 | 15.25 | 14.05 | 15.17 | 23,718,834 | +0.58(+3.98%) |
Oct 27, 2014 | 14.52 | 14.64 | 14.55 | 14.59 | 9,553,086 | +0.04(+0.27%) |
Oct 24, 2014 | 14.48 | 14.58 | 14.32 | 14.55 | 6,617,007 | +0.09(+0.64%) |
Oct 23, 2014 | 14.44 | 14.59 | 14.38 | 14.46 | 6,853,480 | +0.21(+1.47%) |
Oct 22, 2014 | 14.40 | 14.51 | 14.24 | 14.25 | 9,708,232 | -0.09(-0.65%) |
Oct 21, 2014 | 14.15 | 14.37 | 14.11 | 14.34 | 10,464,218 | +0.35(+2.49%) |
Oct 20, 2014 | 13.70 | 14.01 | 13.70 | 13.99 | 7,579,666 | +0.26(+1.86%) |
Oct 17, 2014 | 13.68 | 13.93 | 13.65 | 13.74 | 11,012,637 | +0.19(+1.43%) |
Oct 16, 2014 | 13.32 | 13.62 | 13.25 | 13.55 | 14,073,899 | -0.05(-0.34%) |
Oct 15, 2014 | 13.32 | 13.65 | 13.18 | 13.59 | 15,131,039 | -0.01(-0.06%) |
Oct 14, 2014 | 13.52 | 13.80 | 13.37 | 13.60 | 15,237,436 | -0.05(-0.40%) |
Oct 13, 2014 | 14.04 | 14.12 | 13.65 | 13.65 | 14,224,508 | -0.41(-2.92%) |
Oct 10, 2014 | 14.34 | 14.39 | 14.10 | 14.06 | 10,314,358 | -0.32(-2.21%) |
Oct 09, 2014 | 14.66 | 14.71 | 14.37 | 14.38 | 10,749,482 | -0.29(-2.00%) |
Oct 08, 2014 | 14.53 | 14.70 | 14.23 | 14.68 | 12,088,447 | +0.21(+1.44%) |
Oct 07, 2014 | 14.75 | 14.78 | 14.47 | 14.47 | 9,969,566 | -0.37(-2.50%) |
Oct 06, 2014 | 14.68 | 15.07 | 14.64 | 14.84 | 17,500,338 | +0.19(+1.27%) |
Oct 03, 2014 | 14.57 | 14.71 | 14.56 | 14.65 | 10,350,559 | +0.18(+1.23%) |
Oct 02, 2014 | 14.51 | 14.62 | 14.18 | 14.47 | 16,584,062 | -0.08(-0.53%) |