Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.08 | 16.82 | 16.82 | 16.82 | 43,907,456 | -0.19(-1.12%) |
Dec 30, 2014 | 17.01 | 17.05 | 16.96 | 17.01 | 24,237,800 | -0.02(-0.12%) |
Dec 29, 2014 | 16.96 | 17.10 | 16.93 | 17.03 | 26,421,330 | +0.06(+0.36%) |
Dec 26, 2014 | 17.03 | 17.03 | 16.97 | 16.97 | 21,671,902 | +0.00(+0.00%) |
Dec 24, 2014 | 17.05 | 16.97 | 16.97 | 16.97 | 14,366,279 | -0.03(-0.16%) |
Dec 23, 2014 | 16.97 | 17.06 | 16.93 | 17.00 | 27,377,836 | +0.10(+0.56%) |
Dec 22, 2014 | 16.84 | 16.91 | 16.80 | 16.91 | 22,782,456 | +0.12(+0.69%) |
Dec 19, 2014 | 16.83 | 16.88 | 16.74 | 16.79 | 58,639,772 | -0.01(-0.03%) |
Dec 18, 2014 | 16.67 | 16.81 | 16.58 | 16.79 | 55,323,716 | +0.38(+2.32%) |
Dec 17, 2014 | 16.12 | 16.42 | 16.09 | 16.41 | 64,339,996 | +0.37(+2.28%) |
Dec 16, 2014 | 16.12 | 16.37 | 16.04 | 16.05 | 54,554,276 | -0.16(-0.96%) |
Dec 15, 2014 | 16.45 | 16.48 | 16.12 | 16.21 | 54,967,244 | -0.15(-0.91%) |
Dec 12, 2014 | 16.55 | 16.65 | 16.33 | 16.35 | 57,939,504 | -0.33(-1.95%) |
Dec 11, 2014 | 16.69 | 16.83 | 16.65 | 16.68 | 85,992,984 | +0.04(+0.24%) |
Dec 10, 2014 | 16.81 | 16.86 | 16.61 | 16.64 | 76,389,008 | -0.22(-1.29%) |
Dec 09, 2014 | 16.68 | 16.86 | 16.63 | 16.86 | 66,567,204 | -0.04(-0.24%) |
Dec 08, 2014 | 16.79 | 16.98 | 16.79 | 16.90 | 63,421,480 | +0.08(+0.48%) |
Dec 05, 2014 | 16.75 | 16.86 | 16.73 | 16.82 | 44,616,984 | +0.15(+0.89%) |
Dec 04, 2014 | 16.63 | 16.69 | 16.56 | 16.67 | 25,090,804 | +0.02(+0.14%) |
Dec 03, 2014 | 16.58 | 16.66 | 16.55 | 16.64 | 21,360,264 | +0.07(+0.45%) |
Dec 02, 2014 | 16.40 | 16.58 | 16.40 | 16.57 | 32,028,788 | +0.16(+0.95%) |
Dec 01, 2014 | 16.44 | 16.49 | 16.37 | 16.41 | 40,301,108 | -0.12(-0.72%) |
Nov 28, 2014 | 16.53 | 16.61 | 16.51 | 16.53 | 11,536,753 | +0.01(+0.08%) |
Nov 26, 2014 | 16.50 | 16.52 | 16.52 | 16.52 | 15,895,985 | +0.02(+0.12%) |
Nov 25, 2014 | 16.54 | 16.54 | 16.44 | 16.50 | 34,590,364 | -0.01(-0.08%) |
Nov 24, 2014 | 16.46 | 16.55 | 16.45 | 16.51 | 27,624,168 | +0.11(+0.66%) |
Nov 21, 2014 | 16.50 | 16.50 | 16.38 | 16.40 | 30,108,554 | +0.08(+0.50%) |
Nov 20, 2014 | 16.24 | 16.34 | 16.21 | 16.32 | 23,738,046 | +0.00(+0.00%) |
Nov 19, 2014 | 16.33 | 16.35 | 16.25 | 16.32 | 32,570,692 | -0.03(-0.21%) |
Nov 18, 2014 | 16.29 | 16.41 | 16.29 | 16.35 | 18,720,982 | +0.05(+0.33%) |
Nov 17, 2014 | 16.25 | 16.32 | 16.24 | 16.30 | 23,869,612 | +0.00(+0.00%) |
Nov 14, 2014 | 16.35 | 16.38 | 16.28 | 16.30 | 16,875,392 | -0.05(-0.33%) |
Nov 13, 2014 | 16.37 | 16.41 | 16.29 | 16.35 | 43,326,084 | -0.01(-0.04%) |
Nov 12, 2014 | 16.34 | 16.38 | 16.30 | 16.36 | 27,636,038 | -0.03(-0.21%) |
Nov 11, 2014 | 16.46 | 16.47 | 16.40 | 16.40 | 57,156,196 | -0.05(-0.33%) |
Nov 10, 2014 | 16.36 | 16.45 | 16.34 | 16.45 | 45,186,296 | +0.09(+0.54%) |
Nov 07, 2014 | 16.36 | 16.40 | 16.28 | 16.36 | 42,518,352 | +0.01(+0.04%) |
Nov 06, 2014 | 16.30 | 16.36 | 16.25 | 16.35 | 39,797,864 | +0.03(+0.17%) |
Nov 05, 2014 | 16.36 | 16.36 | 16.23 | 16.33 | 36,344,256 | +0.11(+0.67%) |
Nov 04, 2014 | 16.15 | 16.23 | 16.09 | 16.22 | 44,003,484 | +0.01(+0.04%) |
Nov 03, 2014 | 16.19 | 16.25 | 16.14 | 16.21 | 72,963,952 | +0.06(+0.38%) |
Oct 31, 2014 | 16.15 | 16.17 | 16.08 | 16.15 | 56,212,012 | +0.18(+1.15%) |
Oct 30, 2014 | 15.87 | 16.04 | 15.82 | 15.97 | 50,263,044 | +0.09(+0.55%) |
Oct 29, 2014 | 15.87 | 15.87 | 15.76 | 15.88 | 66,708,780 | +0.04(+0.26%) |
Oct 28, 2014 | 15.71 | 15.85 | 15.71 | 15.84 | 53,481,304 | +0.17(+1.08%) |
Oct 27, 2014 | 15.60 | 15.68 | 15.65 | 15.67 | 32,761,846 | +0.02(+0.13%) |
Oct 24, 2014 | 15.53 | 15.66 | 15.50 | 15.65 | 39,293,520 | +0.15(+0.96%) |
Oct 23, 2014 | 15.53 | 15.60 | 15.47 | 15.50 | 119,393,680 | +0.15(+0.97%) |
Oct 22, 2014 | 15.52 | 15.53 | 15.35 | 15.35 | 68,203,688 | -0.14(-0.92%) |
Oct 21, 2014 | 15.35 | 15.51 | 15.30 | 15.49 | 75,527,232 | +0.28(+1.87%) |
Oct 20, 2014 | 15.09 | 15.22 | 15.09 | 15.21 | 73,064,536 | +0.09(+0.58%) |
Oct 17, 2014 | 15.13 | 15.20 | 15.02 | 15.12 | 78,894,400 | +0.19(+1.27%) |
Oct 16, 2014 | 14.67 | 15.05 | 14.66 | 14.93 | 121,580,848 | +0.00(+0.00%) |
Oct 15, 2014 | 15.22 | 15.08 | 14.60 | 14.93 | 161,160,256 | -0.29(-1.91%) |
Oct 14, 2014 | 15.20 | 15.35 | 15.15 | 15.22 | 93,616,728 | +0.06(+0.40%) |
Oct 13, 2014 | 15.30 | 15.40 | 15.15 | 15.16 | 84,656,368 | -0.14(-0.89%) |
Oct 10, 2014 | 15.39 | 15.56 | 15.29 | 15.30 | 91,398,856 | -0.12(-0.79%) |
Oct 09, 2014 | 15.74 | 15.74 | 15.40 | 15.42 | 132,234,088 | -0.33(-2.11%) |
Oct 08, 2014 | 15.47 | 15.75 | 15.42 | 15.75 | 86,712,416 | +0.29(+1.90%) |
Oct 07, 2014 | 15.68 | 15.68 | 15.45 | 15.46 | 75,659,824 | -0.27(-1.69%) |
Oct 06, 2014 | 15.88 | 15.88 | 15.70 | 15.72 | 48,922,896 | -0.05(-0.30%) |
Oct 03, 2014 | 15.69 | 15.80 | 15.64 | 15.77 | 74,452,664 | +0.22(+1.44%) |
Oct 02, 2014 | 15.51 | 15.61 | 15.41 | 15.55 | 83,346,680 | +0.04(+0.26%) |