Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.98 | 19.09 | 17.81 | 18.88 | 8,394,132 | +0.57(+3.11%) |
Jan 29, 2015 | 18.64 | 18.76 | 17.91 | 18.31 | 8,174,370 | -0.27(-1.47%) |
Jan 28, 2015 | 19.13 | 19.13 | 18.52 | 18.58 | 7,232,034 | -0.61(-3.20%) |
Jan 27, 2015 | 18.81 | 19.26 | 18.65 | 19.19 | 8,000,655 | +0.28(+1.51%) |
Jan 26, 2015 | 19.01 | 19.10 | 18.72 | 18.91 | 7,118,230 | -0.12(-0.63%) |
Jan 23, 2015 | 18.91 | 19.29 | 18.74 | 19.03 | 9,453,295 | +0.13(+0.67%) |
Jan 22, 2015 | 18.68 | 19.03 | 18.50 | 18.90 | 8,853,635 | +0.23(+1.22%) |
Jan 21, 2015 | 18.52 | 18.96 | 18.33 | 18.67 | 10,210,531 | +0.42(+2.32%) |
Jan 20, 2015 | 18.67 | 18.76 | 18.18 | 18.25 | 9,075,330 | -0.79(-4.16%) |
Jan 16, 2015 | 18.23 | 19.08 | 18.17 | 19.04 | 10,572,839 | +0.93(+5.14%) |
Jan 15, 2015 | 18.98 | 19.00 | 18.10 | 18.11 | 8,729,907 | -0.38(-2.05%) |
Jan 14, 2015 | 18.05 | 18.58 | 17.87 | 18.49 | 8,831,123 | +0.06(+0.34%) |
Jan 13, 2015 | 18.17 | 18.81 | 18.10 | 18.43 | 12,097,979 | +0.27(+1.50%) |
Jan 12, 2015 | 18.63 | 18.65 | 18.12 | 18.15 | 10,052,164 | -0.83(-4.37%) |
Jan 09, 2015 | 19.24 | 19.49 | 18.96 | 18.98 | 8,467,131 | -0.22(-1.12%) |
Jan 08, 2015 | 19.15 | 19.43 | 19.09 | 19.20 | 11,513,023 | +0.30(+1.57%) |
Jan 07, 2015 | 19.10 | 19.30 | 18.74 | 18.90 | 7,923,500 | +0.03(+0.17%) |
Jan 06, 2015 | 18.96 | 19.25 | 18.58 | 18.87 | 11,366,303 | -0.33(-1.71%) |
Jan 05, 2015 | 19.60 | 19.66 | 18.89 | 19.20 | 8,298,695 | -0.89(-4.44%) |
Jan 02, 2015 | 19.95 | 20.31 | 19.83 | 20.09 | 5,852,157 | -0.03(-0.16%) |
Dec 31, 2014 | 20.04 | 20.12 | 20.12 | 20.12 | 5,556,710 | -0.11(-0.56%) |
Dec 30, 2014 | 20.28 | 20.43 | 20.03 | 20.24 | 4,481,464 | -0.18(-0.87%) |
Dec 29, 2014 | 20.52 | 20.80 | 20.38 | 20.41 | 7,302,619 | +0.04(+0.19%) |
Dec 26, 2014 | 20.52 | 20.63 | 20.20 | 20.38 | 3,423,394 | +0.06(+0.31%) |
Dec 24, 2014 | 20.37 | 20.31 | 20.31 | 20.31 | 3,563,123 | -0.25(-1.20%) |
Dec 23, 2014 | 20.16 | 20.60 | 20.16 | 20.56 | 6,157,264 | +0.50(+2.49%) |
Dec 22, 2014 | 19.99 | 20.22 | 19.62 | 20.06 | 7,770,820 | -0.14(-0.69%) |
Dec 19, 2014 | 19.93 | 20.27 | 19.69 | 20.20 | 12,688,331 | +0.48(+2.44%) |
Dec 18, 2014 | 20.27 | 20.27 | 19.13 | 19.72 | 13,356,199 | +0.34(+1.73%) |
Dec 17, 2014 | 17.99 | 19.60 | 17.70 | 19.38 | 14,677,543 | +1.43(+7.97%) |
Dec 16, 2014 | 16.94 | 18.34 | 16.82 | 17.95 | 14,701,913 | +0.92(+5.39%) |
Dec 15, 2014 | 17.75 | 17.95 | 16.90 | 17.03 | 11,346,065 | -0.53(-3.03%) |
Dec 12, 2014 | 17.56 | 18.07 | 17.50 | 17.56 | 9,956,847 | -0.31(-1.74%) |
Dec 11, 2014 | 17.63 | 18.25 | 17.50 | 17.87 | 9,949,994 | +0.01(+0.07%) |
Dec 10, 2014 | 18.51 | 18.51 | 17.80 | 17.86 | 15,165,404 | -0.96(-5.08%) |
Dec 09, 2014 | 18.49 | 19.29 | 18.45 | 18.82 | 13,454,457 | +0.23(+1.26%) |
Dec 08, 2014 | 19.53 | 19.82 | 18.38 | 18.58 | 14,546,528 | -1.24(-6.26%) |
Dec 05, 2014 | 19.90 | 20.01 | 19.85 | 19.82 | 5,833,187 | -0.16(-0.82%) |
Dec 04, 2014 | 20.69 | 20.76 | 19.93 | 19.99 | 8,042,278 | -0.82(-3.93%) |
Dec 03, 2014 | 20.46 | 21.16 | 20.36 | 20.81 | 6,664,578 | +0.45(+2.21%) |
Dec 02, 2014 | 20.34 | 21.01 | 20.19 | 20.36 | 9,630,914 | -0.03(-0.15%) |
Dec 01, 2014 | 19.67 | 20.47 | 19.47 | 20.39 | 12,380,352 | +0.56(+2.84%) |
Nov 28, 2014 | 20.31 | 20.35 | 19.61 | 19.82 | 7,586,298 | -2.00(-9.15%) |
Nov 26, 2014 | 21.96 | 21.82 | 21.82 | 21.82 | 6,170,008 | -0.30(-1.33%) |
Nov 25, 2014 | 22.54 | 22.61 | 22.00 | 22.12 | 5,895,256 | -0.30(-1.34%) |
Nov 24, 2014 | 22.50 | 22.61 | 22.13 | 22.42 | 6,596,244 | -0.23(-1.03%) |
Nov 21, 2014 | 22.39 | 22.81 | 22.32 | 22.65 | 6,843,808 | +0.62(+2.82%) |
Nov 20, 2014 | 21.38 | 22.10 | 21.36 | 22.03 | 4,937,436 | +0.63(+2.93%) |
Nov 19, 2014 | 21.64 | 21.75 | 21.14 | 21.40 | 7,803,819 | -0.37(-1.70%) |
Nov 18, 2014 | 21.76 | 21.90 | 21.56 | 21.77 | 6,881,205 | -0.03(-0.14%) |
Nov 17, 2014 | 21.70 | 22.01 | 21.66 | 21.80 | 7,495,240 | -0.19(-0.88%) |
Nov 14, 2014 | 21.71 | 22.03 | 21.53 | 22.00 | 5,199,940 | +0.37(+1.71%) |
Nov 13, 2014 | 21.98 | 22.09 | 21.41 | 21.63 | 7,719,769 | -0.45(-2.05%) |
Nov 12, 2014 | 21.64 | 22.23 | 21.61 | 22.08 | 7,080,361 | +0.31(+1.44%) |
Nov 11, 2014 | 21.61 | 21.86 | 21.40 | 21.76 | 5,377,779 | +0.17(+0.78%) |
Nov 10, 2014 | 22.00 | 22.07 | 21.47 | 21.59 | 6,203,283 | -0.10(-0.46%) |
Nov 07, 2014 | 21.24 | 21.86 | 21.24 | 21.70 | 5,846,413 | +0.60(+2.83%) |
Nov 06, 2014 | 21.08 | 21.28 | 20.77 | 21.10 | 9,247,412 | -0.14(-0.68%) |
Nov 05, 2014 | 20.67 | 21.47 | 20.54 | 21.24 | 10,642,083 | +0.76(+3.71%) |
Nov 04, 2014 | 20.93 | 20.99 | 20.36 | 20.48 | 9,481,629 | -0.85(-3.97%) |